Corero Network Security
(CNS)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
16/05/2025
|
17.50p
|
18.00p
|
17.44p
|
17.50p
|
12,345
|
|
15/05/2025
|
17.50p
|
17.50p
|
17.00p
|
17.50p
|
34,437
|
|
14/05/2025
|
17.50p
|
18.00p
|
17.00p
|
17.50p
|
175,141
|
|
13/05/2025
|
17.95p
|
18.50p
|
17.00p
|
17.50p
|
509,048
|
|
12/05/2025
|
17.95p
|
18.50p
|
17.40p
|
17.95p
|
208,097
|
|
09/05/2025
|
18.00p
|
18.44p
|
17.42p
|
17.95p
|
325,019
|
|
08/05/2025
|
17.70p
|
18.39p
|
17.40p
|
18.00p
|
189,677
|
|
07/05/2025
|
17.50p
|
18.00p
|
17.40p
|
17.70p
|
90,670
|
|
06/05/2025
|
17.95p
|
18.50p
|
17.50p
|
17.70p
|
202,603
|
|
05/05/2025
|
17.70p
|
18.20p
|
17.52p
|
17.95p
|
373,727
|
|
02/05/2025
|
17.70p
|
18.20p
|
17.52p
|
17.95p
|
373,727
|
|
01/05/2025
|
17.70p
|
18.00p
|
17.70p
|
17.70p
|
54,871
|
|
30/04/2025
|
17.70p
|
18.00p
|
17.70p
|
17.70p
|
26,977
|
|
29/04/2025
|
17.70p
|
18.00p
|
17.65p
|
17.70p
|
93,740
|
|
28/04/2025
|
17.70p
|
18.00p
|
17.55p
|
17.70p
|
30,879
|
|
25/04/2025
|
17.50p
|
18.00p
|
17.50p
|
17.70p
|
120,075
|
|
24/04/2025
|
17.50p
|
17.85p
|
17.15p
|
17.50p
|
89,966
|
|
23/04/2025
|
17.50p
|
17.88p
|
17.36p
|
17.50p
|
86,583
|
|
22/04/2025
|
17.50p
|
18.00p
|
17.36p
|
17.50p
|
87,299
|
|
21/04/2025
|
17.50p
|
18.00p
|
17.00p
|
17.50p
|
166,944
|
|
18/04/2025
|
17.50p
|
18.00p
|
17.00p
|
17.50p
|
166,944
|
|
17/04/2025
|
17.50p
|
18.00p
|
17.00p
|
17.50p
|
166,944
|
|
16/04/2025
|
17.30p
|
18.00p
|
17.30p
|
17.50p
|
258,778
|
|
15/04/2025
|
15.75p
|
17.50p
|
15.75p
|
17.25p
|
545,735
|
|
14/04/2025
|
15.25p
|
16.00p
|
15.00p
|
15.75p
|
225,310
|
|
11/04/2025
|
15.25p
|
16.00p
|
14.56p
|
15.25p
|
179,164
|
|
10/04/2025
|
14.75p
|
15.50p
|
14.71p
|
15.25p
|
816,411
|
|
09/04/2025
|
14.00p
|
15.00p
|
13.53p
|
14.70p
|
713,903
|
|
08/04/2025
|
13.75p
|
14.50p
|
13.65p
|
14.10p
|
198,783
|
|
07/04/2025
|
15.50p
|
15.50p
|
13.50p
|
13.75p
|
698,234
|
|
04/04/2025
|
16.10p
|
16.50p
|
15.10p
|
15.50p
|
476,537
|
|
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
|