Corero Network Security

(CNS)
Sector: Software & Computer Services
21.30p
0.00p 0.00
Last updated: 12:02:42

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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