Corero Network Security
(CNS)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
03/04/2025
|
16.10p
|
16.50p
|
15.70p
|
16.10p
|
312,769
|
|
02/04/2025
|
16.10p
|
16.50p
|
15.72p
|
16.35p
|
1,151,939
|
|
01/04/2025
|
17.25p
|
18.00p
|
15.28p
|
16.10p
|
3,094,631
|
|
31/03/2025
|
16.95p
|
17.50p
|
16.44p
|
16.70p
|
82,443
|
|
28/03/2025
|
16.95p
|
17.50p
|
16.50p
|
16.95p
|
50,604
|
|
27/03/2025
|
16.95p
|
17.00p
|
16.60p
|
16.95p
|
136,090
|
|
26/03/2025
|
16.95p
|
17.00p
|
16.95p
|
16.95p
|
1,635
|
|
25/03/2025
|
16.95p
|
17.50p
|
16.40p
|
16.95p
|
43,301
|
|
24/03/2025
|
17.05p
|
17.40p
|
16.55p
|
16.95p
|
148,013
|
|
21/03/2025
|
17.50p
|
17.94p
|
16.65p
|
17.05p
|
268,404
|
|
20/03/2025
|
17.50p
|
18.00p
|
17.12p
|
17.50p
|
138,137
|
|
19/03/2025
|
17.50p
|
17.70p
|
17.26p
|
17.50p
|
5,174
|
|
18/03/2025
|
17.50p
|
18.00p
|
17.26p
|
17.50p
|
13,367
|
|
17/03/2025
|
17.50p
|
18.00p
|
17.00p
|
17.50p
|
64,066
|
|
14/03/2025
|
18.05p
|
18.05p
|
17.15p
|
17.50p
|
154,622
|
|
13/03/2025
|
18.05p
|
18.50p
|
17.60p
|
18.05p
|
25,429
|
|
12/03/2025
|
18.05p
|
18.50p
|
18.05p
|
18.05p
|
8,120
|
|
11/03/2025
|
18.70p
|
18.73p
|
17.87p
|
18.05p
|
156,051
|
|
10/03/2025
|
18.70p
|
18.98p
|
18.40p
|
18.70p
|
40,869
|
|
07/03/2025
|
18.70p
|
18.98p
|
18.40p
|
18.70p
|
90,190
|
|
06/03/2025
|
18.70p
|
18.98p
|
18.40p
|
18.70p
|
184,041
|
|
05/03/2025
|
18.70p
|
18.88p
|
18.47p
|
18.70p
|
79,555
|
|
04/03/2025
|
18.70p
|
18.98p
|
18.40p
|
18.70p
|
115,358
|
|
03/03/2025
|
19.20p
|
20.00p
|
18.55p
|
18.70p
|
203,789
|
|
28/02/2025
|
19.20p
|
20.00p
|
18.95p
|
19.20p
|
202,063
|
|
27/02/2025
|
19.70p
|
20.38p
|
19.00p
|
19.50p
|
234,013
|
|
26/02/2025
|
18.25p
|
20.22p
|
17.80p
|
19.70p
|
1,090,439
|
|
25/02/2025
|
18.25p
|
18.25p
|
17.65p
|
18.25p
|
78,050
|
|
24/02/2025
|
18.00p
|
19.00p
|
17.50p
|
18.25p
|
302,907
|
|
21/02/2025
|
17.75p
|
18.50p
|
17.67p
|
18.00p
|
138,697
|
|
20/02/2025
|
17.25p
|
17.90p
|
17.10p
|
17.75p
|
263,958
|
|
19/02/2025
|
17.50p
|
17.70p
|
17.20p
|
17.50p
|
7,016
|
|
18/02/2025
|
17.25p
|
18.00p
|
17.01p
|
17.50p
|
309,218
|
|
17/02/2025
|
17.25p
|
17.50p
|
17.00p
|
17.25p
|
24,378
|
|
14/02/2025
|
17.25p
|
17.50p
|
17.00p
|
17.25p
|
192,532
|
|
13/02/2025
|
17.25p
|
17.28p
|
17.01p
|
17.25p
|
5,131
|
|
12/02/2025
|
17.25p
|
17.25p
|
17.00p
|
17.25p
|
140,573
|
|
11/02/2025
|
17.25p
|
17.50p
|
17.00p
|
17.25p
|
37,140
|
|
10/02/2025
|
16.75p
|
17.50p
|
16.56p
|
17.25p
|
160,469
|
|
07/02/2025
|
16.50p
|
17.27p
|
16.33p
|
16.75p
|
82,712
|
|
06/02/2025
|
16.50p
|
17.00p
|
16.00p
|
16.50p
|
169,281
|
|
05/02/2025
|
17.25p
|
17.28p
|
16.22p
|
16.50p
|
110,133
|
|
04/02/2025
|
17.50p
|
17.78p
|
16.61p
|
17.50p
|
196,104
|
|
03/02/2025
|
18.00p
|
18.20p
|
17.00p
|
17.50p
|
294,469
|
|
31/01/2025
|
19.00p
|
19.00p
|
17.50p
|
18.00p
|
288,015
|
|
30/01/2025
|
19.00p
|
20.00p
|
18.30p
|
19.00p
|
48,300
|
|
29/01/2025
|
18.50p
|
19.00p
|
18.50p
|
18.50p
|
13,725
|
|
28/01/2025
|
18.50p
|
19.00p
|
18.05p
|
18.50p
|
77,606
|
|
27/01/2025
|
19.25p
|
19.90p
|
18.10p
|
18.50p
|
318,890
|
|
24/01/2025
|
19.00p
|
19.96p
|
18.60p
|
19.25p
|
58,268
|
|
23/01/2025
|
18.50p
|
19.95p
|
18.00p
|
19.00p
|
144,772
|
|
22/01/2025
|
17.75p
|
18.90p
|
17.00p
|
18.50p
|
110,717
|
|
21/01/2025
|
17.75p
|
18.43p
|
17.06p
|
17.75p
|
510,054
|
|
20/01/2025
|
17.50p
|
18.00p
|
17.33p
|
17.75p
|
167,456
|
|
17/01/2025
|
16.50p
|
17.90p
|
16.22p
|
17.50p
|
342,468
|
|
16/01/2025
|
16.50p
|
17.00p
|
16.01p
|
16.50p
|
303,243
|
|
15/01/2025
|
16.75p
|
19.09p
|
16.20p
|
16.50p
|
341,710
|
|
14/01/2025
|
19.30p
|
19.30p
|
16.60p
|
16.75p
|
689,713
|
|
13/01/2025
|
19.30p
|
20.00p
|
18.60p
|
19.30p
|
118,790
|
|
10/01/2025
|
19.30p
|
20.00p
|
18.60p
|
19.30p
|
685,890
|
|
09/01/2025
|
19.30p
|
19.50p
|
18.67p
|
19.30p
|
238,227
|
|
08/01/2025
|
19.10p
|
19.60p
|
18.60p
|
19.10p
|
208,451
|
|
07/01/2025
|
19.80p
|
19.80p
|
18.43p
|
19.10p
|
743,468
|
|
06/01/2025
|
19.80p
|
20.60p
|
19.01p
|
19.50p
|
50,075
|
|
03/01/2025
|
19.50p
|
20.60p
|
19.01p
|
19.80p
|
81,435
|
|
02/01/2025
|
19.70p
|
20.40p
|
19.04p
|
19.50p
|
49,016
|
|
01/01/2025
|
19.70p
|
20.40p
|
19.42p
|
19.70p
|
26,051
|
|
31/12/2024
|
19.70p
|
20.40p
|
19.42p
|
19.70p
|
26,051
|
|
30/12/2024
|
19.70p
|
20.40p
|
19.26p
|
19.70p
|
20,060
|
|
27/12/2024
|
19.70p
|
20.40p
|
19.26p
|
19.70p
|
37,986
|
|
26/12/2024
|
19.70p
|
20.15p
|
19.68p
|
19.70p
|
64,800
|
|
25/12/2024
|
19.70p
|
20.15p
|
19.68p
|
19.70p
|
64,800
|
|
24/12/2024
|
19.70p
|
20.15p
|
19.68p
|
19.70p
|
64,800
|
|
23/12/2024
|
19.70p
|
20.17p
|
19.04p
|
19.70p
|
11,370
|
|
20/12/2024
|
20.00p
|
21.00p
|
19.55p
|
19.70p
|
135,371
|
|
19/12/2024
|
20.00p
|
21.00p
|
19.58p
|
20.00p
|
289,459
|
|
18/12/2024
|
20.50p
|
20.55p
|
19.56p
|
20.00p
|
219,719
|
|
17/12/2024
|
20.50p
|
21.00p
|
20.00p
|
20.50p
|
10,306
|
|
16/12/2024
|
20.70p
|
21.00p
|
20.00p
|
20.50p
|
83,918
|
|
13/12/2024
|
20.70p
|
20.95p
|
20.15p
|
20.70p
|
41,255
|
|
12/12/2024
|
20.70p
|
20.95p
|
20.15p
|
20.70p
|
4,464
|
|
11/12/2024
|
20.50p
|
21.40p
|
20.05p
|
20.70p
|
188,162
|
|
10/12/2024
|
21.80p
|
22.01p
|
20.05p
|
20.50p
|
260,506
|
|
09/12/2024
|
21.50p
|
23.00p
|
21.02p
|
21.80p
|
570,403
|
|
06/12/2024
|
20.25p
|
22.00p
|
20.11p
|
21.50p
|
405,320
|
|
05/12/2024
|
20.25p
|
21.00p
|
19.54p
|
20.25p
|
136,246
|
|
04/12/2024
|
20.25p
|
21.00p
|
19.50p
|
20.25p
|
175,409
|
|
03/12/2024
|
20.50p
|
20.93p
|
19.22p
|
20.25p
|
371,721
|
|
02/12/2024
|
21.30p
|
22.00p
|
20.00p
|
20.50p
|
251,274
|
|
29/11/2024
|
21.50p
|
22.00p
|
21.05p
|
21.30p
|
70,613
|
|
28/11/2024
|
21.50p
|
22.00p
|
21.10p
|
21.50p
|
136,158
|
|
27/11/2024
|
20.80p
|
22.00p
|
20.80p
|
21.50p
|
80,900
|
|
26/11/2024
|
20.80p
|
21.24p
|
20.58p
|
20.80p
|
63,119
|
|
25/11/2024
|
21.30p
|
21.60p
|
20.50p
|
20.80p
|
95,237
|
|
22/11/2024
|
21.50p
|
22.00p
|
21.00p
|
21.50p
|
286,865
|
|
21/11/2024
|
22.50p
|
22.58p
|
21.25p
|
21.50p
|
240,665
|
|
20/11/2024
|
22.50p
|
23.00p
|
22.00p
|
22.50p
|
30,045
|
|
19/11/2024
|
22.50p
|
23.00p
|
22.00p
|
22.50p
|
25,403
|
|
18/11/2024
|
22.50p
|
23.00p
|
22.00p
|
22.50p
|
87,068
|
|
15/11/2024
|
23.10p
|
23.10p
|
22.16p
|
23.10p
|
246,129
|
|
14/11/2024
|
22.50p
|
24.00p
|
22.50p
|
23.10p
|
549,272
|
|
13/11/2024
|
22.30p
|
23.00p
|
21.60p
|
22.30p
|
96,113
|
|
12/11/2024
|
22.30p
|
23.00p
|
22.02p
|
22.30p
|
171,813
|
|
11/11/2024
|
23.70p
|
24.00p
|
21.60p
|
22.30p
|
418,562
|
|
08/11/2024
|
23.70p
|
24.40p
|
23.25p
|
23.70p
|
68,365
|
|
07/11/2024
|
23.70p
|
25.00p
|
23.00p
|
23.70p
|
168,905
|
|
06/11/2024
|
25.00p
|
25.15p
|
23.00p
|
23.70p
|
173,972
|
|
05/11/2024
|
25.00p
|
26.00p
|
25.00p
|
25.00p
|
335,287
|
|
04/11/2024
|
24.50p
|
26.00p
|
24.00p
|
25.00p
|
1,292,123
|
|
01/11/2024
|
24.50p
|
25.00p
|
23.00p
|
24.00p
|
160,631
|
|
31/10/2024
|
23.70p
|
25.00p
|
23.70p
|
24.50p
|
331,842
|
|
30/10/2024
|
22.70p
|
25.00p
|
22.70p
|
22.70p
|
725,681
|
|
29/10/2024
|
21.20p
|
23.39p
|
21.20p
|
22.70p
|
571,590
|
|
28/10/2024
|
21.50p
|
22.00p
|
20.17p
|
21.20p
|
474,256
|
|
25/10/2024
|
23.10p
|
23.60p
|
21.00p
|
21.50p
|
995,229
|
|
24/10/2024
|
23.90p
|
24.56p
|
22.72p
|
23.10p
|
214,590
|
|
23/10/2024
|
24.00p
|
25.00p
|
23.35p
|
23.90p
|
729,478
|
|
22/10/2024
|
26.90p
|
26.90p
|
23.38p
|
24.00p
|
971,325
|
|
21/10/2024
|
27.50p
|
28.00p
|
26.27p
|
26.90p
|
586,257
|
|
18/10/2024
|
27.30p
|
29.30p
|
27.00p
|
27.50p
|
1,620,149
|
|
17/10/2024
|
23.90p
|
28.32p
|
23.63p
|
27.30p
|
2,387,004
|
|
16/10/2024
|
23.50p
|
24.95p
|
23.05p
|
23.90p
|
687,638
|
|
15/10/2024
|
22.20p
|
24.97p
|
20.00p
|
23.50p
|
13,926,825
|
|
14/10/2024
|
22.20p
|
22.99p
|
21.70p
|
22.20p
|
302,028
|
|
11/10/2024
|
21.70p
|
22.50p
|
21.40p
|
22.20p
|
372,075
|
|
10/10/2024
|
22.50p
|
22.50p
|
21.50p
|
21.70p
|
264,379
|
|
09/10/2024
|
21.40p
|
23.64p
|
21.40p
|
22.50p
|
835,040
|
|
08/10/2024
|
20.70p
|
22.00p
|
20.60p
|
20.60p
|
699,187
|
|
07/10/2024
|
19.25p
|
21.00p
|
19.15p
|
20.70p
|
516,407
|
|
04/10/2024
|
19.25p
|
19.50p
|
19.00p
|
19.25p
|
734,557
|