1. Share Prices

  2. Corero Network Security PLC (CNS)

14.50p+0.00 (+0.00%)02 Jul 2025, 16:20
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Corero Network Security PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 2, 202514.50p14.99p14.25p14.50p131,972
Jul 1, 202514.00p14.99p14.00p14.50p50,226
Jun 30, 202514.25p14.50p14.03p14.25p303,556
Jun 27, 202514.00p14.50p13.65p14.25p134,860
Jun 26, 202514.00p14.50p13.51p14.00p267,596
Jun 25, 202514.00p14.15p13.63p14.00p372,870
Jun 24, 202514.00p14.25p13.65p14.00p67,781
Jun 23, 202515.00p15.50p13.60p14.00p1,119,795
Jun 20, 202515.00p15.45p14.51p15.00p27,877
Jun 19, 202515.00p15.20p14.50p15.00p108,710
Jun 18, 202515.00p15.50p14.65p15.00p105,239
Jun 17, 202515.00p15.50p14.50p15.00p143,688
Jun 16, 202515.10p15.45p14.50p15.00p745,662
Jun 13, 202515.10p15.10p14.71p15.10p134,339
Jun 12, 202515.10p15.50p14.70p15.10p75,090
Jun 11, 202515.00p15.45p14.50p15.10p249,892
Jun 10, 202515.75p15.80p14.91p15.00p358,076
Jun 9, 202516.00p15.95p15.50p15.75p178,230
Jun 6, 202516.00p16.50p15.51p16.00p48,925
Jun 5, 202515.75p16.00p15.60p15.75p90,466
Jun 4, 202516.00p15.90p15.50p15.75p24,223
Jun 3, 202516.00p16.50p15.50p16.00p135,423
Jun 2, 202516.00p16.50p15.50p16.00p170,925
May 30, 202515.75p16.00p15.53p16.00p223,371
May 29, 202515.75p16.00p15.52p15.75p91,365
May 28, 202516.00p16.15p15.50p15.75p93,279
May 27, 202516.25p16.24p16.00p16.00p118,407
May 23, 202516.00p16.00p15.50p15.75p463,259
May 22, 202516.50p16.19p15.50p16.00p851,015
May 21, 202517.25p17.89p16.04p16.50p329,905
May 20, 202517.50p18.00p16.50p17.25p289,998
May 19, 202517.50p18.00p17.00p17.50p175,352
May 16, 202517.50p18.00p17.44p17.50p12,345
May 15, 202517.50p17.48p17.00p17.50p34,437
May 14, 202517.50p18.00p17.00p17.50p175,141
May 13, 202517.95p18.50p17.00p17.50p509,048
May 12, 202517.95p18.50p17.40p17.95p208,097
May 9, 202518.00p18.44p17.42p17.95p325,019
May 8, 202517.70p18.39p17.40p18.00p189,677
May 7, 202517.50p18.00p17.40p17.70p90,670
May 6, 202517.95p18.50p17.50p17.70p202,603
May 2, 202517.70p18.20p17.52p17.95p373,727
May 1, 202517.70p18.00p17.78p17.70p54,871
Apr 30, 202517.70p18.00p17.78p17.70p26,977
Apr 29, 202517.70p18.00p17.65p17.70p93,740
Apr 28, 202517.70p18.00p17.55p17.70p30,879
Apr 25, 202517.50p18.00p17.50p17.70p120,075
Apr 24, 202517.50p17.84p17.15p17.50p89,966
Apr 23, 202517.50p17.88p17.36p17.50p86,583
Apr 22, 202517.50p18.00p17.36p17.50p87,299
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
03 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Currys PLC125.806.16
Rank Group PLC143.405.44
Asos PLC295.50-3.75
Close Brothers Group PLC385.013.50
Bytes Technology Group PLC351.402.87
Aston Martin Lagonda Global Holdings PLC83.753.27
July
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
July
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00