Shares Magazine
17.50p+0.45 (+2.57%)22 Apr 2025, 16:25
Corero Network Security PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 17.50p | 18.00p | 17.00p | 17.50p | 166,944 |
| Apr 16, 2025 | 17.30p | 18.00p | 17.33p | 17.50p | 258,778 |
| Apr 15, 2025 | 15.75p | 17.50p | 16.39p | 17.25p | 545,735 |
| Apr 14, 2025 | 15.25p | 16.00p | 15.00p | 15.75p | 225,310 |
| Apr 11, 2025 | 15.25p | 16.00p | 14.55p | 15.25p | 179,164 |
| Apr 10, 2025 | 14.75p | 15.50p | 14.71p | 15.25p | 816,411 |
| Apr 9, 2025 | 14.00p | 15.00p | 13.53p | 14.70p | 713,903 |
| Apr 8, 2025 | 13.75p | 14.50p | 13.65p | 14.10p | 198,783 |
| Apr 7, 2025 | 15.50p | 15.12p | 13.50p | 13.75p | 698,234 |
| Apr 4, 2025 | 16.10p | 16.50p | 15.10p | 15.50p | 476,537 |
| Apr 3, 2025 | 16.10p | 16.50p | 15.70p | 16.10p | 312,769 |
| Apr 2, 2025 | 16.10p | 16.50p | 15.72p | 16.35p | 1,151,939 |
| Apr 1, 2025 | 17.25p | 18.00p | 15.28p | 16.10p | 3,094,631 |
| Mar 31, 2025 | 16.95p | 17.50p | 16.44p | 16.70p | 82,443 |
| Mar 28, 2025 | 16.95p | 17.50p | 16.50p | 16.95p | 50,604 |
| Mar 27, 2025 | 16.95p | 17.00p | 16.60p | 16.95p | 136,090 |
| Mar 26, 2025 | 16.95p | 17.00p | 17.00p | 16.95p | 1,635 |
| Mar 25, 2025 | 16.95p | 17.50p | 16.40p | 16.95p | 43,301 |
| Mar 24, 2025 | 17.05p | 17.40p | 16.55p | 16.95p | 148,013 |
| Mar 21, 2025 | 17.50p | 17.94p | 16.65p | 17.05p | 328,404 |
| Mar 20, 2025 | 17.50p | 18.00p | 17.12p | 17.50p | 138,137 |
| Mar 19, 2025 | 17.50p | 17.70p | 17.26p | 17.50p | 5,174 |
| Mar 18, 2025 | 17.50p | 18.00p | 17.26p | 17.50p | 13,367 |
| Mar 17, 2025 | 17.50p | 18.00p | 17.00p | 17.50p | 64,066 |
| Mar 14, 2025 | 18.05p | 18.00p | 17.15p | 17.50p | 154,622 |
| Mar 13, 2025 | 18.05p | 18.50p | 17.60p | 18.05p | 25,429 |
| Mar 12, 2025 | 18.05p | 18.50p | 18.26p | 18.05p | 8,120 |
| Mar 11, 2025 | 18.70p | 18.73p | 17.87p | 18.05p | 255,316 |
| Mar 10, 2025 | 18.70p | 18.98p | 18.40p | 18.70p | 40,869 |
| Mar 7, 2025 | 18.70p | 18.98p | 18.40p | 18.70p | 90,190 |
| Mar 6, 2025 | 18.70p | 18.98p | 18.40p | 18.70p | 184,041 |
| Mar 5, 2025 | 18.70p | 18.88p | 18.47p | 18.70p | 79,555 |
| Mar 4, 2025 | 18.70p | 18.98p | 18.40p | 18.70p | 115,358 |
| Mar 3, 2025 | 19.20p | 20.00p | 18.55p | 18.70p | 203,789 |
| Feb 28, 2025 | 19.20p | 20.00p | 18.95p | 19.20p | 202,063 |
| Feb 27, 2025 | 19.70p | 20.38p | 19.00p | 19.50p | 284,013 |
| Feb 26, 2025 | 18.25p | 20.22p | 17.80p | 19.70p | 1,189,704 |
| Feb 25, 2025 | 18.25p | 18.25p | 17.65p | 18.25p | 78,050 |
| Feb 24, 2025 | 18.00p | 19.00p | 17.50p | 18.25p | 302,907 |
| Feb 21, 2025 | 17.75p | 18.50p | 17.67p | 18.00p | 138,697 |
| Feb 20, 2025 | 17.25p | 18.00p | 17.10p | 17.75p | 363,958 |
| Feb 19, 2025 | 17.50p | 17.70p | 17.20p | 17.50p | 7,016 |
| Feb 18, 2025 | 17.25p | 18.00p | 17.01p | 17.50p | 309,218 |
| Feb 17, 2025 | 17.25p | 17.50p | 17.00p | 17.25p | 24,378 |
| Feb 14, 2025 | 17.25p | 17.50p | 17.00p | 17.25p | 192,532 |
| Feb 13, 2025 | 17.25p | 17.28p | 17.01p | 17.25p | 5,131 |
| Feb 12, 2025 | 17.25p | 17.25p | 17.00p | 17.25p | 140,573 |
| Feb 11, 2025 | 17.25p | 17.50p | 17.00p | 17.25p | 37,140 |
| Feb 10, 2025 | 16.75p | 17.50p | 16.55p | 17.25p | 160,469 |
| Feb 7, 2025 | 16.50p | 17.27p | 16.33p | 16.75p | 82,712 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,564.00 | 7.12 |
| THG PLC | 29.04 | 4.24 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Bunzl PLC | 2,366.00 | 3.41 |
| Burberry Group PLC | 676.20 | 3.36 |
| Lion Finance Group PLC | 5,560.00 | 3.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Senior PLC | 118.80 | -5.86 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Mobico Group PLC | 57.65 | -5.02 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |