Corero Network Security
(CNS)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
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
|
|
03/10/2024
|
19.25p
|
19.50p
|
19.00p
|
19.25p
|
154,952
|
|
02/10/2024
|
19.25p
|
19.50p
|
19.00p
|
19.25p
|
213,446
|
|
01/10/2024
|
19.25p
|
19.50p
|
19.00p
|
19.25p
|
80,965
|
|
30/09/2024
|
19.25p
|
19.50p
|
19.05p
|
19.25p
|
16,896
|
|
27/09/2024
|
19.25p
|
19.50p
|
19.00p
|
19.25p
|
618,484
|
|
26/09/2024
|
19.25p
|
19.50p
|
19.10p
|
19.25p
|
10,189
|
|
25/09/2024
|
19.25p
|
19.50p
|
19.00p
|
19.25p
|
361,103
|
|
24/09/2024
|
19.25p
|
20.00p
|
19.00p
|
19.25p
|
321,115
|
|
23/09/2024
|
19.25p
|
19.50p
|
19.11p
|
19.25p
|
135,599
|
|
20/09/2024
|
19.25p
|
19.50p
|
19.00p
|
19.25p
|
714,350
|
|
19/09/2024
|
19.25p
|
19.50p
|
19.00p
|
19.25p
|
108,193
|
|
18/09/2024
|
19.25p
|
19.50p
|
19.00p
|
19.25p
|
287,558
|
|
17/09/2024
|
19.25p
|
19.50p
|
19.00p
|
19.25p
|
82,785
|
|
16/09/2024
|
19.25p
|
19.50p
|
19.00p
|
19.25p
|
42,340
|
|
13/09/2024
|
19.25p
|
19.50p
|
19.07p
|
19.25p
|
486,423
|
|
12/09/2024
|
19.25p
|
19.31p
|
19.10p
|
19.25p
|
70,884
|
|
11/09/2024
|
19.25p
|
19.33p
|
19.10p
|
19.25p
|
67,596
|
|
10/09/2024
|
19.25p
|
19.25p
|
19.00p
|
19.25p
|
262,830
|
|
09/09/2024
|
19.25p
|
19.50p
|
19.00p
|
19.25p
|
19,479
|
|
06/09/2024
|
19.25p
|
19.50p
|
19.06p
|
19.25p
|
427,933
|
|
05/09/2024
|
19.25p
|
19.30p
|
19.03p
|
19.25p
|
41,940
|
|
04/09/2024
|
19.25p
|
19.50p
|
19.00p
|
19.25p
|
18,505
|
|
03/09/2024
|
19.25p
|
19.50p
|
19.03p
|
19.25p
|
1,585
|
|
02/09/2024
|
19.25p
|
19.50p
|
19.00p
|
19.25p
|
14,001
|
|
30/08/2024
|
19.25p
|
19.50p
|
19.00p
|
19.25p
|
239,528
|
|
29/08/2024
|
19.25p
|
19.50p
|
19.00p
|
19.25p
|
62,254
|
|
28/08/2024
|
19.25p
|
19.25p
|
19.00p
|
19.25p
|
3,371,507
|
|
27/08/2024
|
19.25p
|
19.50p
|
19.00p
|
19.25p
|
24,237
|
|
26/08/2024
|
18.90p
|
19.49p
|
18.85p
|
19.15p
|
3,164,899
|
|
23/08/2024
|
18.90p
|
19.49p
|
18.85p
|
19.15p
|
3,164,899
|
|
22/08/2024
|
18.90p
|
19.49p
|
18.85p
|
19.15p
|
3,164,899
|
|
21/08/2024
|
18.90p
|
19.30p
|
18.80p
|
18.90p
|
4,524,398
|
|
20/08/2024
|
19.10p
|
19.20p
|
18.75p
|
18.75p
|
420,485
|
|
19/08/2024
|
19.25p
|
19.50p
|
19.05p
|
19.10p
|
49,427
|
|
16/08/2024
|
19.25p
|
19.50p
|
19.00p
|
19.25p
|
274,237
|
|
15/08/2024
|
19.25p
|
19.50p
|
19.10p
|
19.25p
|
89,129
|
|
14/08/2024
|
19.25p
|
19.50p
|
19.10p
|
19.25p
|
78,556
|
|
13/08/2024
|
19.25p
|
19.50p
|
19.00p
|
19.25p
|
164,577
|
|
12/08/2024
|
19.25p
|
19.25p
|
19.00p
|
19.25p
|
223,340
|
|
09/08/2024
|
19.25p
|
19.49p
|
19.10p
|
19.25p
|
60,667
|
|
08/08/2024
|
19.25p
|
19.49p
|
19.10p
|
19.25p
|
236,072
|
|
07/08/2024
|
19.25p
|
19.49p
|
19.00p
|
19.25p
|
104,570
|
|
06/08/2024
|
19.25p
|
19.49p
|
19.00p
|
19.25p
|
644,854
|
|
05/08/2024
|
19.25p
|
19.49p
|
19.00p
|
19.25p
|
910,377
|
|
02/08/2024
|
19.25p
|
19.49p
|
19.06p
|
19.25p
|
102,926
|
|
01/08/2024
|
19.25p
|
19.49p
|
19.00p
|
19.25p
|
310,735
|
|
31/07/2024
|
19.25p
|
19.25p
|
19.00p
|
19.25p
|
427,539
|
|
30/07/2024
|
19.50p
|
19.97p
|
19.00p
|
19.25p
|
399,700
|
|
29/07/2024
|
19.50p
|
19.97p
|
19.15p
|
19.50p
|
101,218
|
|
26/07/2024
|
19.50p
|
19.97p
|
19.00p
|
19.50p
|
187,187
|
|
25/07/2024
|
19.50p
|
19.97p
|
19.00p
|
19.50p
|
265,369
|
|
24/07/2024
|
19.50p
|
20.00p
|
19.00p
|
19.50p
|
341,778
|
|
23/07/2024
|
20.15p
|
20.35p
|
19.00p
|
19.50p
|
694,815
|
|
22/07/2024
|
20.15p
|
20.57p
|
19.70p
|
20.15p
|
110,162
|
|
19/07/2024
|
20.15p
|
20.57p
|
19.70p
|
20.15p
|
25,294
|
|
18/07/2024
|
19.75p
|
20.58p
|
19.50p
|
20.15p
|
29,924,381
|