Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell LPA Group (LPA) by Steve Moore in ShareProphets
- Sell Chill Brands Group (CHLL) by Tom Winnifrith in ShareProphets
- Hold Pebble Beach Systems Group (PEB) by Hot Stock Rockets in ShareProphets
- Avoid Stelrad Group (SRAD) by Steve Moore in ShareProphets
- Avoid Transense Technologies (TRT) by Steve Moore in ShareProphets
- Buy BAE Systems (BA.) by Simon Watkins in The Motley Fool
- Buy Man Group (EMG) by UBS
- Hold Synthomer (SYNT) by Deutsche Bank
- Sell Lloyds Banking Group (LLOY) by Shore Capital
- Outperform 3i Infrastructure (3IN) by RBC Capital
- Buy Polar Capital Holdings (POLR) by Deutsche Bank
- Hold Jupiter Fund Management (JUP) by Deutsche Bank
- Sell Liontrust Asset Management (LIO) by Deutsche Bank
- Buy Anglo American (AAL) by Citi
- Outperform Phoenix Group Holdings (PHNX) by RBC Capital
- Sector Perform M&G (MNG) by RBC Capital
- Underperform Legal & General Group (LGEN) by RBC Capital
- Outperform Aviva (AV.) by RBC Capital
- Underweight WPP (WPP) by Barclays
- Overweight South32 Limited (DI) (S32) by Barclays
Corero Network Security (CNS) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/07/2020 | 7.30p | 7.50p | 7.30p | 7.35p | 153539 |
| 22/07/2020 | 7.25p | 7.50p | 7.20p | 7.30p | 170099 |
| 21/07/2020 | 7.48p | 7.56p | 6.77p | 7.25p | 527437 |
| 20/07/2020 | 7.75p | 7.75p | 7.25p | 7.48p | 155439 |
| 17/07/2020 | 7.75p | 8.00p | 7.51p | 7.75p | 225585 |
| 16/07/2020 | 7.88p | 7.97p | 7.50p | 7.75p | 294813 |
| 15/07/2020 | 7.88p | 8.00p | 7.80p | 7.88p | 140558 |
| 14/07/2020 | 8.00p | 8.09p | 7.75p | 7.88p | 358640 |
| 13/07/2020 | 8.13p | 8.45p | 7.86p | 8.00p | 529733 |
| 10/07/2020 | 8.50p | 8.50p | 7.80p | 8.13p | 774066 |
| 09/07/2020 | 8.50p | 8.52p | 8.25p | 8.50p | 32615 |
| 08/07/2020 | 8.75p | 8.80p | 8.25p | 8.50p | 177836 |
| 07/07/2020 | 9.00p | 9.00p | 8.35p | 8.75p | 91060 |
| 06/07/2020 | 8.63p | 9.21p | 8.50p | 9.00p | 483951 |
| 03/07/2020 | 7.88p | 8.70p | 7.88p | 8.63p | 153481 |
| 02/07/2020 | 9.08p | 9.20p | 7.65p | 7.88p | 238224 |
| 01/07/2020 | 7.88p | 10.00p | 7.88p | 9.08p | 835583 |
| 30/06/2020 | 7.88p | 8.17p | 7.63p | 7.88p | 208781 |
| 29/06/2020 | 8.00p | 8.20p | 7.50p | 7.88p | 649551 |
| 26/06/2020 | 5.36p | 8.94p | 5.36p | 8.00p | 3720672 |
| 25/06/2020 | 5.36p | 5.36p | 4.96p | 5.36p | 9171 |
| 24/06/2020 | 5.36p | 5.36p | 4.96p | 5.36p | 16666 |
| 23/06/2020 | 5.36p | 5.48p | 5.36p | 5.36p | 10000 |
| 22/06/2020 | 5.36p | 5.36p | 5.36p | 5.36p | 0 |
| 19/06/2020 | 5.38p | 5.50p | 4.96p | 5.36p | 155091 |
| 18/06/2020 | 5.50p | 6.10p | 5.00p | 5.38p | 561706 |
| 17/06/2020 | 5.13p | 5.35p | 5.13p | 5.13p | 5607 |
| 16/06/2020 | 5.25p | 5.25p | 5.00p | 5.13p | 15000 |
| 15/06/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 12/06/2020 | 5.35p | 5.35p | 5.00p | 5.25p | 151357 |
| 11/06/2020 | 5.90p | 5.90p | 5.20p | 5.35p | 98152 |
| 10/06/2020 | 5.25p | 5.95p | 5.10p | 5.90p | 352229 |
| 09/06/2020 | 4.50p | 5.50p | 4.50p | 5.25p | 138826 |
| 08/06/2020 | 4.50p | 4.99p | 4.06p | 4.50p | 40079 |
| 05/06/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 04/06/2020 | 4.58p | 4.99p | 4.00p | 4.50p | 22149 |
| 03/06/2020 | 4.70p | 4.99p | 4.16p | 4.58p | 56474 |
| 02/06/2020 | 4.70p | 5.00p | 4.40p | 4.70p | 37522 |
| 01/06/2020 | 4.70p | 4.99p | 4.70p | 4.70p | 86 |
| 29/05/2020 | 4.58p | 4.99p | 4.40p | 4.70p | 110328 |
| 28/05/2020 | 4.58p | 5.00p | 4.25p | 4.58p | 100000 |
| 27/05/2020 | 4.70p | 4.93p | 4.40p | 4.58p | 95944 |
| 26/05/2020 | 4.70p | 4.70p | 4.70p | 4.70p | 0 |
| 25/05/2020 | 4.70p | 4.70p | 4.40p | 4.70p | 36000 |
| 22/05/2020 | 4.70p | 4.70p | 4.40p | 4.70p | 36000 |
| 21/05/2020 | 4.70p | 4.93p | 4.40p | 4.70p | 138766 |
| 20/05/2020 | 4.60p | 4.80p | 4.40p | 4.60p | 16250 |
| 19/05/2020 | 4.60p | 4.80p | 4.42p | 4.60p | 34940 |
| 18/05/2020 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 15/05/2020 | 4.60p | 4.79p | 4.60p | 4.60p | 3026 |
| 14/05/2020 | 4.60p | 4.65p | 4.50p | 4.60p | 80250 |
| 13/05/2020 | 4.60p | 4.65p | 4.60p | 4.60p | 10752 |
| 12/05/2020 | 4.60p | 4.65p | 4.60p | 4.60p | 20000 |
| 11/05/2020 | 4.20p | 4.66p | 4.00p | 4.60p | 193817 |
| 08/05/2020 | 4.20p | 4.20p | 4.00p | 4.20p | 329 |
| 07/05/2020 | 4.20p | 4.20p | 4.00p | 4.20p | 329 |
| 06/05/2020 | 4.20p | 4.20p | 4.00p | 4.20p | 11375 |
| 05/05/2020 | 4.20p | 4.20p | 4.00p | 4.20p | 49880 |
| 04/05/2020 | 4.20p | 4.40p | 4.05p | 4.20p | 26000 |
| 01/05/2020 | 4.20p | 4.20p | 4.20p | 4.20p | 0 |
| 30/04/2020 | 4.20p | 4.39p | 4.00p | 4.20p | 20773 |
| 29/04/2020 | 4.20p | 4.40p | 4.00p | 4.20p | 25817 |
| 28/04/2020 | 4.15p | 4.39p | 4.15p | 4.20p | 146736 |
| 27/04/2020 | 4.15p | 4.30p | 4.00p | 4.15p | 119076 |
| 24/04/2020 | 4.15p | 4.18p | 4.15p | 4.15p | 2300 |
| 23/04/2020 | 4.30p | 4.30p | 4.00p | 4.15p | 39205 |
| 22/04/2020 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 21/04/2020 | 4.30p | 4.30p | 4.20p | 4.30p | 81735 |
| 20/04/2020 | 4.30p | 4.30p | 4.20p | 4.30p | 23910 |
| 17/04/2020 | 4.30p | 4.37p | 4.30p | 4.30p | 35319 |
| 16/04/2020 | 4.30p | 4.33p | 4.30p | 4.30p | 77527 |
| 15/04/2020 | 4.30p | 4.34p | 4.20p | 4.30p | 50054 |
| 14/04/2020 | 4.20p | 4.36p | 4.20p | 4.30p | 223741 |
| 13/04/2020 | 4.20p | 4.20p | 4.20p | 4.20p | 0 |
| 10/04/2020 | 4.20p | 4.20p | 4.20p | 4.20p | 0 |
| 09/04/2020 | 4.20p | 4.20p | 4.20p | 4.20p | 0 |
| 08/04/2020 | 4.20p | 4.35p | 4.00p | 4.20p | 22419 |
| 07/04/2020 | 4.20p | 4.20p | 3.80p | 4.20p | 100000 |
| 06/04/2020 | 4.20p | 4.40p | 4.10p | 4.20p | 337231 |
| 03/04/2020 | 4.20p | 4.26p | 4.20p | 4.20p | 31578 |
| 02/04/2020 | 4.00p | 4.30p | 4.00p | 4.20p | 305805 |
| 01/04/2020 | 3.60p | 3.60p | 3.54p | 3.60p | 80283 |
| 31/03/2020 | 3.60p | 3.60p | 3.50p | 3.60p | 104 |
| 30/03/2020 | 3.60p | 3.60p | 3.50p | 3.60p | 10000 |
| 27/03/2020 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 26/03/2020 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 25/03/2020 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 24/03/2020 | 3.60p | 3.60p | 3.50p | 3.60p | 20114 |
| 23/03/2020 | 3.75p | 3.75p | 3.51p | 3.60p | 10000 |
| 20/03/2020 | 3.75p | 3.75p | 3.65p | 3.75p | 0 |
| 19/03/2020 | 3.75p | 3.75p | 3.50p | 3.65p | 74359 |
| 18/03/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 17/03/2020 | 4.60p | 4.60p | 3.75p | 3.75p | 96000 |
| 16/03/2020 | 4.70p | 4.70p | 4.40p | 4.40p | 315775 |
| 13/03/2020 | 4.70p | 4.87p | 4.70p | 4.70p | 1000 |
| 12/03/2020 | 4.90p | 4.90p | 4.50p | 4.70p | 38351 |
| 11/03/2020 | 4.90p | 4.90p | 4.80p | 4.90p | 3451 |
| 10/03/2020 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
| 09/03/2020 | 5.25p | 5.25p | 4.65p | 4.90p | 116727 |
| 06/03/2020 | 5.25p | 5.25p | 5.00p | 5.25p | 15000 |
| 05/03/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 34000 |
| 04/03/2020 | 5.43p | 5.43p | 5.05p | 5.25p | 40634 |
| 03/03/2020 | 5.43p | 5.43p | 5.43p | 5.43p | 0 |
| 02/03/2020 | 5.43p | 5.43p | 5.10p | 5.43p | 13209 |
| 28/02/2020 | 5.43p | 5.43p | 5.43p | 5.43p | 0 |
| 27/02/2020 | 5.43p | 5.43p | 5.43p | 5.43p | 0 |
| 26/02/2020 | 5.43p | 5.43p | 5.10p | 5.43p | 4001 |
| 25/02/2020 | 5.43p | 5.43p | 5.10p | 5.43p | 5475 |
| 24/02/2020 | 5.43p | 5.43p | 5.26p | 5.43p | 7876 |
| 21/02/2020 | 5.43p | 5.43p | 5.10p | 5.43p | 103 |
| 20/02/2020 | 5.53p | 5.53p | 5.15p | 5.43p | 16438 |
| 19/02/2020 | 5.53p | 5.53p | 5.15p | 5.53p | 30000 |
| 18/02/2020 | 5.75p | 5.75p | 5.25p | 5.53p | 7616 |
| 17/02/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 162500 |
| 14/02/2020 | 5.75p | 5.88p | 5.75p | 5.75p | 10009 |
| 13/02/2020 | 5.75p | 5.75p | 5.60p | 5.75p | 100000 |
| 12/02/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 11/02/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 10/02/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 07/02/2020 | 5.75p | 5.75p | 5.50p | 5.75p | 13927 |
| 06/02/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 05/02/2020 | 5.75p | 5.75p | 5.50p | 5.75p | 18327 |
| 04/02/2020 | 5.75p | 5.75p | 5.50p | 5.75p | 37373 |
| 03/02/2020 | 5.75p | 6.00p | 5.50p | 5.75p | 82747 |
| 31/01/2020 | 5.18p | 5.18p | 5.10p | 5.18p | 5000 |
| 30/01/2020 | 5.18p | 5.18p | 5.10p | 5.18p | 22800 |
| 29/01/2020 | 5.18p | 5.18p | 5.18p | 5.18p | 0 |
| 28/01/2020 | 5.38p | 5.38p | 5.18p | 5.18p | 60000 |
| 27/01/2020 | 5.38p | 5.40p | 5.26p | 5.38p | 8007 |
| 24/01/2020 | 5.85p | 5.85p | 5.26p | 5.38p | 175357 |
| 23/01/2020 | 5.85p | 5.85p | 5.70p | 5.85p | 53576 |
| 22/01/2020 | 5.85p | 5.85p | 5.75p | 5.85p | 59477 |
| 21/01/2020 | 5.85p | 5.91p | 5.85p | 5.85p | 389498 |
| 20/01/2020 | 5.70p | 5.70p | 5.47p | 5.70p | 2882 |
| 17/01/2020 | 5.70p | 5.81p | 5.45p | 5.70p | 51089 |
| 16/01/2020 | 5.70p | 5.70p | 5.70p | 5.70p | 0 |
| 15/01/2020 | 5.70p | 5.70p | 5.70p | 5.70p | 0 |
| 14/01/2020 | 5.70p | 5.70p | 5.50p | 5.70p | 17454 |
| 13/01/2020 | 5.50p | 5.88p | 5.50p | 5.70p | 93651 |
| 10/01/2020 | 5.65p | 5.65p | 5.40p | 5.50p | 73447 |
| 09/01/2020 | 5.65p | 5.80p | 5.65p | 5.65p | 34901 |
| 08/01/2020 | 5.65p | 5.75p | 5.65p | 5.65p | 2496 |
| 07/01/2020 | 5.45p | 5.75p | 5.35p | 5.65p | 213113 |
| 06/01/2020 | 5.50p | 5.62p | 5.20p | 5.45p | 189215 |
| 03/01/2020 | 5.88p | 5.88p | 5.25p | 5.50p | 534008 |
| 02/01/2020 | 5.88p | 5.97p | 5.88p | 5.88p | 19629 |
| 01/01/2020 | 6.23p | 6.23p | 5.88p | 5.88p | 176050 |
| 31/12/2019 | 6.23p | 6.23p | 5.88p | 5.88p | 176050 |
| 30/12/2019 | 6.20p | 6.40p | 6.09p | 6.23p | 235155 |
| 27/12/2019 | 5.95p | 6.38p | 5.93p | 6.20p | 276495 |
| 26/12/2019 | 5.95p | 5.95p | 5.95p | 5.95p | 25000 |
| 25/12/2019 | 5.95p | 5.95p | 5.95p | 5.95p | 25000 |
| 24/12/2019 | 5.95p | 5.95p | 5.95p | 5.95p | 25000 |
| 23/12/2019 | 5.50p | 6.13p | 5.50p | 5.95p | 143825 |
| 20/12/2019 | 4.80p | 5.50p | 4.80p | 5.50p | 441425 |
| 19/12/2019 | 4.15p | 4.95p | 4.10p | 4.75p | 562044 |
| 18/12/2019 | 4.05p | 4.19p | 3.91p | 4.10p | 151920 |
| 17/12/2019 | 3.80p | 4.20p | 3.80p | 4.05p | 216017 |
| 16/12/2019 | 3.55p | 4.00p | 3.55p | 3.80p | 191107 |
| 13/12/2019 | 3.55p | 3.55p | 3.50p | 3.55p | 198809 |
| 12/12/2019 | 3.55p | 3.55p | 3.50p | 3.55p | 327953 |
| 11/12/2019 | 3.55p | 3.55p | 3.50p | 3.55p | 261770 |
| 10/12/2019 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 09/12/2019 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 06/12/2019 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 05/12/2019 | 3.55p | 3.55p | 3.55p | 3.55p | 10648 |
| 04/12/2019 | 3.65p | 3.65p | 3.55p | 3.55p | 294499 |
| 03/12/2019 | 3.70p | 3.79p | 3.51p | 3.65p | 302435 |
| 02/12/2019 | 3.60p | 3.79p | 3.50p | 3.70p | 545094 |
| 29/11/2019 | 3.45p | 3.60p | 3.42p | 3.50p | 397441 |
| 28/11/2019 | 3.45p | 3.48p | 3.30p | 3.45p | 26076 |
| 27/11/2019 | 3.45p | 3.45p | 3.30p | 3.45p | 32031 |
| 26/11/2019 | 3.45p | 3.50p | 3.45p | 3.45p | 100000 |
| 25/11/2019 | 3.45p | 3.45p | 3.30p | 3.45p | 81382 |
| 22/11/2019 | 3.15p | 3.15p | 3.00p | 3.15p | 10000 |
| 21/11/2019 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 20/11/2019 | 3.15p | 3.15p | 3.00p | 3.15p | 40000 |
| 19/11/2019 | 3.15p | 3.18p | 3.15p | 3.15p | 350 |
| 18/11/2019 | 3.20p | 3.20p | 3.00p | 3.15p | 4000 |
| 15/11/2019 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 14/11/2019 | 3.20p | 3.20p | 3.00p | 3.20p | 4000 |
| 13/11/2019 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 12/11/2019 | 3.30p | 3.30p | 3.00p | 3.20p | 43630 |
| 11/11/2019 | 3.30p | 3.30p | 3.15p | 3.30p | 24000 |
| 08/11/2019 | 3.30p | 3.30p | 3.10p | 3.30p | 895 |
| 07/11/2019 | 3.30p | 3.30p | 3.05p | 3.30p | 187500 |
| 06/11/2019 | 3.30p | 3.30p | 3.30p | 3.30p | 0 |
| 05/11/2019 | 3.30p | 3.30p | 3.10p | 3.30p | 24567 |
| 04/11/2019 | 3.30p | 3.30p | 3.30p | 3.30p | 0 |
| 01/11/2019 | 3.30p | 3.30p | 3.25p | 3.30p | 8000 |
| 31/10/2019 | 3.35p | 3.35p | 3.10p | 3.30p | 55264 |
| 30/10/2019 | 3.35p | 3.35p | 3.20p | 3.35p | 41670 |
| 29/10/2019 | 3.15p | 3.15p | 2.92p | 3.05p | 105409 |
| 28/10/2019 | 3.15p | 3.15p | 3.00p | 3.15p | 142122 |
| 25/10/2019 | 3.15p | 3.15p | 3.05p | 3.15p | 93 |
| 24/10/2019 | 3.05p | 3.15p | 3.05p | 3.15p | 88543 |
| 23/10/2019 | 3.00p | 3.09p | 3.00p | 3.05p | 96731 |
| 22/10/2019 | 3.00p | 3.00p | 2.97p | 3.00p | 23149 |
| 21/10/2019 | 2.95p | 3.00p | 2.95p | 3.00p | 153529 |
| 18/10/2019 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
*Close Price adjusted for both dividends and splits