Corero Network Security
(CNS)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
19.50p
|
20.00p
|
19.38p
|
19.75p
|
658,428
|
|
16/07/2024
|
19.50p
|
20.00p
|
19.04p
|
19.50p
|
163,517
|
|
15/07/2024
|
19.50p
|
20.00p
|
19.22p
|
19.50p
|
115,720
|
|
12/07/2024
|
19.80p
|
20.00p
|
19.30p
|
19.50p
|
520,349
|
|
11/07/2024
|
20.30p
|
20.60p
|
19.65p
|
19.80p
|
479,549
|
|
10/07/2024
|
19.50p
|
20.50p
|
19.00p
|
20.30p
|
616,695
|
|
09/07/2024
|
17.50p
|
19.48p
|
17.50p
|
18.75p
|
922,497
|
|
08/07/2024
|
17.25p
|
18.00p
|
17.25p
|
17.50p
|
173,215
|
|
05/07/2024
|
17.25p
|
17.98p
|
17.17p
|
17.25p
|
78,937
|
|
04/07/2024
|
17.50p
|
17.95p
|
17.00p
|
17.25p
|
109,698
|
|
03/07/2024
|
15.50p
|
17.95p
|
15.50p
|
17.50p
|
922,168
|
|
02/07/2024
|
14.75p
|
16.00p
|
14.75p
|
15.50p
|
125,349
|
|
01/07/2024
|
14.75p
|
15.50p
|
14.00p
|
14.75p
|
160,635
|
|
28/06/2024
|
14.75p
|
15.50p
|
14.22p
|
14.50p
|
104,019
|
|
27/06/2024
|
14.75p
|
15.50p
|
14.00p
|
14.75p
|
74,579
|
|
26/06/2024
|
14.50p
|
15.22p
|
14.03p
|
14.75p
|
75,037
|
|
25/06/2024
|
14.50p
|
14.98p
|
14.13p
|
14.50p
|
463,138
|
|
24/06/2024
|
14.50p
|
14.90p
|
14.50p
|
14.50p
|
565,569
|
|
21/06/2024
|
15.00p
|
15.49p
|
14.50p
|
14.50p
|
266,692
|
|
20/06/2024
|
14.75p
|
15.50p
|
14.50p
|
15.00p
|
319,471
|
|
19/06/2024
|
14.75p
|
15.49p
|
14.50p
|
14.75p
|
389,527
|
|
18/06/2024
|
14.75p
|
15.00p
|
14.68p
|
14.75p
|
31,936
|
|
17/06/2024
|
14.75p
|
15.00p
|
14.50p
|
14.75p
|
5,237
|
|
14/06/2024
|
15.00p
|
15.40p
|
14.50p
|
14.75p
|
1,058,116
|
|
13/06/2024
|
15.00p
|
15.40p
|
14.77p
|
15.00p
|
58,417
|
|
12/06/2024
|
14.50p
|
15.47p
|
14.50p
|
15.00p
|
98,610
|
|
11/06/2024
|
14.00p
|
15.00p
|
14.00p
|
14.50p
|
311,883
|
|
10/06/2024
|
13.50p
|
14.25p
|
13.50p
|
14.00p
|
267,071
|
|
07/06/2024
|
13.50p
|
14.00p
|
13.00p
|
13.50p
|
122,604
|
|
06/06/2024
|
13.50p
|
14.00p
|
13.41p
|
13.50p
|
155,438
|
|
05/06/2024
|
13.25p
|
13.94p
|
13.13p
|
13.50p
|
358,979
|
|
04/06/2024
|
13.25p
|
13.47p
|
13.00p
|
13.25p
|
148,236
|
|
03/06/2024
|
13.50p
|
13.74p
|
13.00p
|
13.25p
|
234,817
|
|
31/05/2024
|
14.00p
|
14.00p
|
13.11p
|
13.50p
|
115,577
|
|
30/05/2024
|
14.00p
|
14.50p
|
13.50p
|
14.00p
|
125,317
|
|
29/05/2024
|
14.00p
|
14.20p
|
13.68p
|
14.00p
|
103,736
|
|
28/05/2024
|
14.00p
|
14.23p
|
13.73p
|
14.00p
|
255,378
|
|
27/05/2024
|
14.00p
|
14.30p
|
13.81p
|
14.00p
|
69,301
|
|
24/05/2024
|
14.00p
|
14.30p
|
13.81p
|
14.00p
|
69,301
|
|
23/05/2024
|
14.00p
|
14.30p
|
13.78p
|
14.00p
|
82,602
|
|
22/05/2024
|
14.00p
|
14.40p
|
13.78p
|
14.00p
|
39,526
|
|
21/05/2024
|
13.75p
|
14.40p
|
13.55p
|
14.00p
|
217,012
|
|
20/05/2024
|
13.75p
|
14.00p
|
13.51p
|
13.75p
|
41,598
|
|
17/05/2024
|
13.75p
|
14.00p
|
13.55p
|
13.75p
|
43,540
|
|
16/05/2024
|
13.75p
|
13.86p
|
13.67p
|
13.75p
|
39,223
|
|
15/05/2024
|
13.75p
|
14.00p
|
13.50p
|
13.50p
|
275,825
|
|
14/05/2024
|
14.75p
|
15.00p
|
13.60p
|
13.75p
|
1,354,068
|
|
13/05/2024
|
14.50p
|
15.00p
|
14.00p
|
14.75p
|
630,729
|
|
10/05/2024
|
14.00p
|
15.00p
|
13.93p
|
14.50p
|
149,766
|