Corero Network Security (CNS) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Corero Network Security

Date Open High Low Close* Volume
03/11/2015 13.80p 13.80p 13.23p 13.80p 2011
02/11/2015 13.80p 13.80p 13.43p 13.80p 23868
30/10/2015 13.80p 13.80p 13.80p 13.80p 0
29/10/2015 13.80p 14.05p 13.68p 13.80p 20109
28/10/2015 13.80p 14.05p 13.23p 13.80p 10485
27/10/2015 13.80p 13.92p 13.18p 13.80p 35190
26/10/2015 13.80p 13.92p 13.80p 13.80p 4989
23/10/2015 13.43p 14.17p 13.03p 13.68p 80080
22/10/2015 13.43p 13.43p 13.43p 13.43p 0
21/10/2015 13.43p 13.43p 13.43p 13.43p 0
20/10/2015 13.43p 13.92p 12.93p 13.43p 28739
19/10/2015 13.68p 13.68p 13.43p 13.43p 6033
16/10/2015 14.17p 14.17p 13.43p 13.68p 59321
15/10/2015 14.17p 14.30p 14.17p 14.17p 2365
14/10/2015 14.17p 14.17p 14.17p 14.17p 0
13/10/2015 14.17p 14.17p 14.17p 14.17p 0
12/10/2015 14.17p 14.17p 14.17p 14.17p 0
09/10/2015 14.17p 14.32p 14.07p 14.17p 51414
08/10/2015 14.17p 14.17p 14.07p 14.17p 1395
07/10/2015 14.17p 14.17p 14.17p 14.17p 0
06/10/2015 14.17p 14.42p 13.68p 14.17p 76013
05/10/2015 13.43p 14.92p 13.05p 14.17p 53501
02/10/2015 13.05p 14.42p 13.05p 13.43p 155952
01/10/2015 13.05p 13.05p 13.05p 13.05p 0
30/09/2015 13.05p 13.92p 12.93p 13.05p 46646
29/09/2015 13.55p 13.55p 12.68p 13.18p 80435
28/09/2015 13.55p 13.55p 13.53p 13.55p 20109
25/09/2015 13.55p 13.92p 13.53p 13.55p 5054
24/09/2015 13.80p 13.80p 13.55p 13.55p 0
23/09/2015 13.80p 13.80p 13.53p 13.80p 3253
22/09/2015 13.92p 14.22p 13.80p 13.80p 15082
21/09/2015 13.68p 13.92p 13.45p 13.68p 16622
18/09/2015 13.68p 13.68p 13.68p 13.68p 16730
17/09/2015 13.68p 13.68p 13.68p 13.68p 0
16/09/2015 13.68p 13.87p 13.48p 13.68p 26576
15/09/2015 13.68p 13.68p 13.68p 13.68p 0
14/09/2015 13.68p 13.82p 13.43p 13.68p 3100
11/09/2015 13.68p 13.68p 13.68p 13.68p 0
10/09/2015 13.68p 13.82p 13.68p 13.68p 5424
09/09/2015 13.68p 13.68p 13.43p 13.68p 5350
08/09/2015 13.43p 13.92p 13.07p 13.68p 212378
07/09/2015 12.56p 13.43p 12.56p 13.43p 68711
04/09/2015 10.44p 13.63p 10.44p 12.56p 512985
03/09/2015 10.44p 10.69p 10.19p 10.44p 107682
02/09/2015 10.44p 10.64p 10.44p 10.44p 20109
01/09/2015 10.44p 10.69p 10.07p 10.44p 33756
28/08/2015 10.57p 10.74p 10.07p 10.44p 109190
27/08/2015 10.57p 10.57p 10.57p 10.57p 0
26/08/2015 10.57p 10.57p 10.32p 10.57p 6033
25/08/2015 10.57p 10.57p 10.57p 10.57p 0
24/08/2015 10.57p 10.57p 10.57p 10.57p 0
21/08/2015 10.57p 10.57p 10.57p 10.57p 0
20/08/2015 10.44p 10.57p 10.44p 10.57p 0
19/08/2015 10.44p 10.94p 10.44p 10.44p 1810
18/08/2015 10.44p 10.44p 10.07p 10.44p 1183
17/08/2015 10.44p 10.44p 10.44p 10.44p 0
14/08/2015 10.44p 10.44p 10.44p 10.44p 0
13/08/2015 10.44p 10.44p 10.07p 10.44p 7469
12/08/2015 10.44p 10.44p 10.07p 10.44p 150815
11/08/2015 10.44p 10.44p 10.44p 10.44p 0
10/08/2015 10.19p 10.44p 9.94p 10.44p 653566
07/08/2015 10.19p 10.32p 10.19p 10.19p 251359
06/08/2015 10.19p 10.19p 10.19p 10.19p 0
05/08/2015 10.19p 10.19p 10.19p 10.19p 0
04/08/2015 10.44p 10.44p 9.95p 10.19p 398768
03/08/2015 10.44p 10.44p 10.36p 10.44p 50272
31/07/2015 10.44p 10.74p 9.95p 10.44p 149606
30/07/2015 10.44p 10.69p 9.70p 10.44p 145788
29/07/2015 10.57p 10.94p 10.29p 10.57p 251359
28/07/2015 10.57p 10.60p 10.57p 10.57p 382067
27/07/2015 12.06p 12.06p 9.95p 10.57p 658560
24/07/2015 12.06p 12.07p 11.31p 12.06p 301630
23/07/2015 12.18p 12.22p 11.44p 12.06p 245661
22/07/2015 12.56p 12.56p 12.18p 12.18p 216168
21/07/2015 12.68p 12.68p 11.68p 12.56p 70380
20/07/2015 12.68p 12.93p 12.53p 12.68p 251359
17/07/2015 12.68p 12.93p 12.68p 12.68p 16087
16/07/2015 12.93p 12.93p 12.53p 12.68p 512772
15/07/2015 13.18p 13.43p 12.43p 12.93p 4351
14/07/2015 13.18p 13.18p 13.18p 13.18p 0
13/07/2015 13.18p 13.43p 12.93p 13.18p 0
10/07/2015 13.18p 13.18p 13.18p 13.18p 0
09/07/2015 13.18p 13.18p 12.43p 13.18p 20850
08/07/2015 13.18p 13.18p 12.43p 13.18p 11730
07/07/2015 13.43p 13.43p 12.43p 13.18p 10054
06/07/2015 13.43p 13.43p 13.18p 13.43p 0
03/07/2015 13.43p 13.82p 13.43p 13.43p 28655
02/07/2015 13.43p 13.43p 12.43p 13.43p 45
01/07/2015 13.43p 13.68p 13.43p 13.43p 30
30/06/2015 13.43p 13.43p 12.43p 13.43p 5027
29/06/2015 13.68p 13.68p 12.43p 13.43p 5178
26/06/2015 13.68p 13.68p 12.93p 13.68p 5
25/06/2015 13.68p 13.68p 13.68p 13.68p 0
24/06/2015 13.68p 13.92p 12.98p 13.68p 27133
23/06/2015 13.68p 13.68p 13.68p 13.68p 0
22/06/2015 13.68p 13.68p 13.68p 13.68p 0
19/06/2015 13.68p 13.92p 13.68p 13.68p 7144
18/06/2015 13.68p 13.68p 13.68p 13.68p 0
17/06/2015 13.68p 13.92p 13.43p 13.68p 0
16/06/2015 13.68p 13.68p 13.68p 13.68p 0
15/06/2015 13.68p 13.68p 13.68p 13.68p 0
12/06/2015 13.68p 13.68p 13.68p 13.68p 0
11/06/2015 13.68p 13.68p 13.43p 13.68p 0
10/06/2015 13.68p 13.68p 13.68p 13.68p 0
09/06/2015 13.68p 13.68p 13.23p 13.68p 75408
08/06/2015 13.18p 13.92p 13.18p 13.68p 451573
05/06/2015 13.18p 13.18p 13.18p 13.18p 0
04/06/2015 13.18p 13.18p 12.48p 13.18p 1984
03/06/2015 13.18p 13.18p 13.18p 13.18p 0
02/06/2015 13.18p 13.18p 13.18p 13.18p 0
01/06/2015 13.18p 13.18p 12.68p 13.18p 150815
29/05/2015 13.18p 13.18p 13.18p 13.18p 0
28/05/2015 13.18p 13.18p 12.93p 13.18p 201087
27/05/2015 13.18p 13.18p 12.48p 13.18p 2380
26/05/2015 13.18p 13.18p 12.93p 13.18p 301630
22/05/2015 13.18p 13.18p 13.18p 13.18p 0
21/05/2015 13.68p 13.68p 12.48p 13.18p 17387
20/05/2015 13.68p 13.68p 13.68p 13.68p 0
19/05/2015 13.68p 13.68p 13.68p 13.68p 0
18/05/2015 13.68p 13.68p 13.68p 13.68p 0
15/05/2015 13.68p 13.68p 13.68p 13.68p 0
14/05/2015 13.68p 13.68p 13.68p 13.68p 0
13/05/2015 13.68p 13.68p 13.68p 13.68p 0
12/05/2015 13.68p 13.68p 13.68p 13.68p 0
11/05/2015 13.68p 13.68p 13.68p 13.68p 0
08/05/2015 13.68p 13.68p 13.68p 13.68p 0
07/05/2015 13.68p 13.68p 12.93p 13.68p 8731
06/05/2015 13.68p 13.68p 13.44p 13.68p 4837
05/05/2015 13.68p 13.68p 13.68p 13.68p 0
01/05/2015 13.68p 13.68p 13.68p 13.68p 804
30/04/2015 13.68p 13.68p 13.68p 13.68p 0
29/04/2015 13.68p 13.68p 13.68p 13.68p 0
28/04/2015 13.68p 13.92p 13.68p 13.68p 0
27/04/2015 13.68p 13.68p 13.68p 13.68p 0
24/04/2015 13.68p 13.68p 13.08p 13.68p 4985
23/04/2015 13.68p 13.68p 13.08p 13.68p 933
22/04/2015 13.68p 13.68p 13.68p 13.68p 0
21/04/2015 13.68p 13.68p 13.68p 13.68p 0
20/04/2015 13.68p 13.92p 13.68p 13.68p 0
17/04/2015 13.68p 13.68p 13.68p 13.68p 0
16/04/2015 13.68p 13.68p 13.18p 13.68p 5585
15/04/2015 13.68p 14.17p 13.11p 13.68p 22822
14/04/2015 12.93p 12.93p 12.93p 12.93p 0
13/04/2015 12.93p 12.93p 12.93p 12.93p 208743
10/04/2015 12.93p 13.18p 11.94p 12.93p 273363
09/04/2015 12.93p 13.92p 11.94p 12.93p 122967
08/04/2015 12.93p 13.52p 12.93p 12.93p 62968
07/04/2015 12.93p 13.92p 12.33p 12.93p 419917
02/04/2015 11.44p 12.87p 11.27p 12.43p 1099176
01/04/2015 11.19p 11.94p 11.19p 11.44p 324063
31/03/2015 11.19p 11.44p 11.19p 11.19p 409715
30/03/2015 11.19p 11.44p 11.19p 11.19p 144280
27/03/2015 11.31p 11.44p 11.04p 11.19p 94260
26/03/2015 11.44p 11.94p 11.09p 11.31p 45002
25/03/2015 12.18p 12.93p 11.44p 12.43p 265585
24/03/2015 12.43p 12.68p 11.94p 12.18p 79253
23/03/2015 12.43p 12.78p 12.43p 12.43p 201087
20/03/2015 12.43p 12.68p 12.43p 12.43p 10054
19/03/2015 12.43p 12.78p 12.13p 12.43p 77842
18/03/2015 12.43p 12.43p 11.44p 12.43p 50272
17/03/2015 12.43p 12.43p 12.43p 12.43p 100543
16/03/2015 12.43p 12.43p 12.43p 12.43p 0
13/03/2015 12.43p 12.68p 11.94p 12.43p 13736
12/03/2015 12.43p 12.43p 12.43p 12.43p 0
11/03/2015 12.43p 12.68p 12.43p 12.43p 2514
10/03/2015 12.43p 12.93p 12.43p 12.43p 50272
09/03/2015 12.43p 12.43p 12.43p 12.43p 0
06/03/2015 12.43p 12.43p 12.43p 12.43p 0
05/03/2015 12.43p 12.93p 12.43p 12.43p 1144
04/03/2015 12.68p 12.68p 12.03p 12.43p 1123
03/03/2015 12.93p 12.93p 12.93p 12.93p 0
02/03/2015 12.93p 13.38p 12.93p 12.93p 5027
27/02/2015 12.93p 13.82p 12.93p 12.93p 60326
26/02/2015 12.93p 13.05p 12.93p 12.93p 2010870
25/02/2015 12.93p 12.93p 11.94p 12.93p 1005
24/02/2015 12.93p 12.93p 12.14p 12.93p 6001
23/02/2015 12.93p 12.93p 12.14p 12.93p 327
20/02/2015 12.93p 12.93p 12.93p 12.93p 0
19/02/2015 12.93p 12.93p 12.13p 12.93p 8615
18/02/2015 12.93p 12.93p 12.13p 12.93p 894
17/02/2015 12.43p 12.93p 12.43p 12.93p 0
16/02/2015 12.43p 12.43p 12.43p 12.43p 0
13/02/2015 12.43p 12.43p 12.43p 12.43p 0
12/02/2015 12.43p 12.43p 12.43p 12.43p 0
11/02/2015 12.43p 12.43p 12.43p 12.43p 0
10/02/2015 12.43p 12.43p 12.43p 12.43p 0
09/02/2015 12.43p 12.43p 12.03p 12.43p 2011
06/02/2015 12.43p 12.43p 12.03p 12.43p 4022
05/02/2015 10.94p 12.93p 10.94p 12.43p 445730
04/02/2015 14.92p 14.92p 14.00p 14.92p 26981
03/02/2015 14.92p 14.92p 13.92p 14.92p 1339
02/02/2015 14.92p 14.92p 13.92p 14.92p 8829
30/01/2015 14.92p 14.92p 14.92p 14.92p 0
29/01/2015 14.92p 14.92p 14.92p 14.92p 0
28/01/2015 14.92p 15.91p 14.92p 14.92p 0
27/01/2015 14.92p 14.92p 14.24p 14.92p 2732
26/01/2015 15.42p 15.42p 14.24p 14.92p 155379
23/01/2015 15.42p 15.42p 15.42p 15.42p 0
22/01/2015 15.42p 15.42p 15.42p 15.42p 0
21/01/2015 15.42p 15.42p 14.92p 15.42p 871

*Close Price adjusted for both dividends and splits