- Share Prices
Corero Network Security PLC (CNS)
8.75p-0.25 (-2.70%)17 Jul 2025, 16:08
Corero Network Security PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 16, 2025 | 12.75p | 13.00p | 9.00p | 9.25p | 5,510,205 |
Jul 15, 2025 | 14.75p | 15.49p | 14.97p | 14.75p | 9,161 |
Jul 14, 2025 | 15.25p | 15.41p | 14.63p | 14.75p | 259,352 |
Jul 11, 2025 | 15.25p | 15.48p | 15.00p | 15.25p | 99,987 |
Jul 10, 2025 | 15.25p | 15.48p | 15.11p | 15.25p | 20,753 |
Jul 9, 2025 | 15.25p | 15.11p | 15.11p | 15.25p | 57,619 |
Jul 8, 2025 | 14.75p | 15.50p | 14.53p | 15.25p | 246,943 |
Jul 7, 2025 | 14.50p | 15.49p | 14.49p | 14.75p | 137,707 |
Jul 4, 2025 | 14.25p | 14.79p | 14.34p | 14.50p | 62,203 |
Jul 3, 2025 | 14.50p | 14.80p | 14.00p | 14.50p | 14,025 |
Jul 2, 2025 | 14.50p | 14.99p | 14.25p | 14.50p | 131,972 |
Jul 1, 2025 | 14.00p | 14.99p | 14.00p | 14.50p | 50,226 |
Jun 30, 2025 | 14.25p | 14.50p | 14.03p | 14.25p | 303,556 |
Jun 27, 2025 | 14.00p | 14.50p | 13.65p | 14.25p | 134,860 |
Jun 26, 2025 | 14.00p | 14.50p | 13.51p | 14.00p | 267,596 |
Jun 25, 2025 | 14.00p | 14.15p | 13.63p | 14.00p | 372,870 |
Jun 24, 2025 | 14.00p | 14.25p | 13.65p | 14.00p | 67,781 |
Jun 23, 2025 | 15.00p | 15.50p | 13.60p | 14.00p | 1,119,795 |
Jun 20, 2025 | 15.00p | 15.45p | 14.51p | 15.00p | 27,877 |
Jun 19, 2025 | 15.00p | 15.20p | 14.50p | 15.00p | 108,710 |
Jun 18, 2025 | 15.00p | 15.50p | 14.65p | 15.00p | 105,239 |
Jun 17, 2025 | 15.00p | 15.50p | 14.50p | 15.00p | 143,688 |
Jun 16, 2025 | 15.10p | 15.45p | 14.50p | 15.00p | 745,662 |
Jun 13, 2025 | 15.10p | 15.10p | 14.71p | 15.10p | 134,339 |
Jun 12, 2025 | 15.10p | 15.50p | 14.70p | 15.10p | 75,090 |
Jun 11, 2025 | 15.00p | 15.45p | 14.50p | 15.10p | 249,892 |
Jun 10, 2025 | 15.75p | 15.80p | 14.91p | 15.00p | 358,076 |
Jun 9, 2025 | 16.00p | 15.95p | 15.50p | 15.75p | 178,230 |
Jun 6, 2025 | 16.00p | 16.50p | 15.51p | 16.00p | 48,925 |
Jun 5, 2025 | 15.75p | 16.00p | 15.60p | 15.75p | 90,466 |
Jun 4, 2025 | 16.00p | 15.90p | 15.50p | 15.75p | 24,223 |
Jun 3, 2025 | 16.00p | 16.50p | 15.50p | 16.00p | 135,423 |
Jun 2, 2025 | 16.00p | 16.50p | 15.50p | 16.00p | 170,925 |
May 30, 2025 | 15.75p | 16.00p | 15.53p | 16.00p | 223,371 |
May 29, 2025 | 15.75p | 16.00p | 15.52p | 15.75p | 91,365 |
May 28, 2025 | 16.00p | 16.15p | 15.50p | 15.75p | 93,279 |
May 27, 2025 | 16.25p | 16.24p | 16.00p | 16.00p | 118,407 |
May 23, 2025 | 16.00p | 16.00p | 15.50p | 15.75p | 463,259 |
May 22, 2025 | 16.50p | 16.19p | 15.50p | 16.00p | 851,015 |
May 21, 2025 | 17.25p | 17.89p | 16.04p | 16.50p | 329,905 |
May 20, 2025 | 17.50p | 18.00p | 16.50p | 17.25p | 289,998 |
May 19, 2025 | 17.50p | 18.00p | 17.00p | 17.50p | 175,352 |
May 16, 2025 | 17.50p | 18.00p | 17.44p | 17.50p | 12,345 |
May 15, 2025 | 17.50p | 17.48p | 17.00p | 17.50p | 34,437 |
May 14, 2025 | 17.50p | 18.00p | 17.00p | 17.50p | 175,141 |
May 13, 2025 | 17.95p | 18.50p | 17.00p | 17.50p | 509,048 |
May 12, 2025 | 17.95p | 18.50p | 17.40p | 17.95p | 208,097 |
May 9, 2025 | 18.00p | 18.44p | 17.42p | 17.95p | 325,019 |
May 8, 2025 | 17.70p | 18.39p | 17.40p | 18.00p | 189,677 |
May 7, 2025 | 17.50p | 18.00p | 17.40p | 17.70p | 90,670 |