1. Share Prices

  2. Corero Network Security PLC (CNS)

21.50p-1.00 (-4.44%)21 Nov 2024, 15:07
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
Nov 21, 202422.50p22.58p21.25p21.50p240,665
Nov 20, 202422.50p23.00p22.00p22.50p30,045
Nov 19, 202422.50p23.00p22.00p22.50p25,403
Nov 18, 202422.50p23.00p22.00p22.50p87,068
Nov 15, 202423.10p23.00p22.16p22.50p246,129
Nov 14, 202422.50p24.00p22.55p23.10p549,272
Nov 13, 202422.30p23.00p21.60p22.30p96,113
Nov 12, 202422.30p23.00p22.02p22.30p171,813
Nov 11, 202423.70p24.00p21.60p22.30p418,562
Nov 8, 202423.70p24.40p23.25p23.70p68,365
Nov 7, 202423.70p25.00p23.00p23.70p168,905
Nov 6, 202425.00p25.15p23.00p23.70p202,012
Nov 5, 202425.00p26.00p25.00p25.00p386,887
Nov 4, 202424.50p26.00p24.00p25.00p1,357,737
Nov 1, 202424.50p25.00p23.00p24.00p160,631
Oct 31, 202423.70p25.00p23.99p24.50p331,842
Oct 30, 202422.70p25.00p23.22p23.50p725,681
Oct 29, 202421.20p23.39p21.42p22.70p571,590
Oct 28, 202421.50p22.00p20.17p21.20p474,256
Oct 25, 202423.10p23.60p21.00p21.50p995,229
Oct 24, 202423.90p23.90p23.10p23.10p214,590
Oct 23, 202424.00p25.00p23.35p23.90p729,478
Oct 22, 202426.90p26.90p23.38p24.00p971,325
Oct 21, 202427.50p28.00p26.27p26.90p586,257
Oct 18, 202427.30p29.30p27.00p27.50p1,695,149
Oct 17, 202423.90p28.32p23.63p27.30p2,487,004
Oct 16, 202423.50p24.95p23.05p23.90p687,638
Oct 15, 202422.20p24.97p20.00p23.50p13,986,825
Oct 14, 202422.20p22.99p21.70p22.20p302,028
Oct 11, 202421.70p22.50p21.40p22.20p425,917
Oct 10, 202422.50p22.44p21.50p21.70p264,379
Oct 9, 202421.40p23.64p21.60p22.50p835,040
Oct 8, 202420.70p22.00p20.60p20.60p699,187
Oct 7, 202419.25p21.00p19.15p20.70p516,407
Oct 4, 202419.25p19.50p19.00p19.25p734,557
Oct 3, 202419.25p19.50p19.00p19.25p154,952
Oct 2, 202419.25p19.50p19.00p19.25p213,446
Oct 1, 202419.25p19.50p19.00p19.25p80,965
Sep 30, 202419.25p19.50p19.05p19.25p16,896
Sep 27, 202419.25p19.50p19.00p19.25p618,484
Sep 26, 202419.25p19.50p19.10p19.25p84,606
Sep 25, 202419.25p19.50p19.00p19.25p361,103
Sep 24, 202419.25p20.00p19.00p19.25p321,115
Sep 23, 202419.25p19.50p19.11p19.25p135,599
Sep 20, 202419.25p19.50p19.00p19.25p714,350
Sep 19, 202419.25p19.50p19.00p19.25p184,193
Sep 18, 202419.25p19.50p19.00p19.25p367,558
Sep 17, 202419.25p19.50p19.00p19.25p82,785
Sep 16, 202419.25p19.50p19.00p19.25p42,340
Sep 13, 202419.25p19.50p19.07p19.25p486,423
12345
Showing 1 to 50 of 248

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,130.0012.13
Hunting PLC317.004.45
Aston Martin Lagonda Global Holdings PLC105.793.01
Target Healthcare Reit PLC86.402.98
Spirax Group PLC6,665.002.38
Melrose Industries PLC520.402.40

Fallers

CompanyPrice% Chg
Goodwin PLC6,520.00-4.12
Spirent Communications PLC167.00-1.94
Investec PLC599.00-2.04
Ao World PLC104.00-1.70
Pphe Hotel Group Limited1,160.00-1.69
Fidelity China Special Situations PLC208.10-1.61