1. Share Prices

  2. Corero Network Security PLC (CNS)

12.28p+0.28 (+2.29%)25 Apr 2024, 11:55
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
Apr 24, 202412.00p12.22p11.58p12.00p130,796
Apr 23, 202412.00p12.00p12.00p12.00p42,962
Apr 22, 202412.00p12.05p12.00p12.00p30,609
Apr 19, 202412.00p12.47p11.62p12.00p371,224
Apr 18, 202412.00p12.47p11.62p12.00p217,896
Apr 17, 202411.75p12.20p11.00p11.75p210,513
Apr 16, 202411.75p12.30p11.87p11.75p94,032
Apr 15, 202411.75p12.33p11.78p11.75p217,606
Apr 12, 202411.75p12.33p11.26p11.75p165,574
Apr 11, 202410.75p12.50p10.93p11.75p706,112
Apr 10, 202410.50p11.00p10.27p10.50p218,455
Apr 9, 20249.75p10.50p9.88p10.50p268,385
Apr 8, 20249.40p9.99p9.11p9.75p322,398
Apr 5, 20249.60p9.65p9.19p9.40p151,351
Apr 4, 202410.00p9.87p9.20p9.60p287,937
Apr 3, 20249.25p11.00p9.00p10.00p972,331
Apr 2, 20249.00p9.47p8.76p9.00p69,683
Mar 28, 20249.10p9.48p8.75p9.00p45,108
Mar 27, 20249.25p9.29p8.56p9.10p275,340
Mar 26, 20249.25p9.40p9.00p9.25p61,018
Mar 25, 20249.25p9.23p9.00p9.25p114,401
Mar 22, 20249.25p9.35p9.01p9.25p95,883
Mar 21, 20249.25p9.32p9.00p9.25p153,983
Mar 20, 20249.25p9.30p9.09p9.25p30,003
Mar 19, 20249.25p9.30p9.09p9.25p56,484
Mar 18, 20249.25p9.30p9.09p9.25p6,622
Mar 15, 20249.25p9.30p9.08p9.25p14,422
Mar 14, 20249.25p9.32p9.05p9.25p8,761
Mar 13, 20249.25p9.06p9.05p9.25p20,014
Mar 12, 20249.50p9.33p9.00p9.25p195,630
Mar 11, 20249.50p9.80p9.00p9.50p368,061
Mar 8, 20249.00p9.50p8.70p9.50p478,746
Mar 7, 20248.50p9.38p8.36p9.00p199,287
Mar 6, 20248.50p8.68p8.36p8.50p19,400
Mar 5, 20248.50p8.70p8.35p8.50p32,700
Mar 4, 20248.50p8.84p8.40p8.50p908
Mar 1, 20248.50p8.89p8.35p8.50p229,624
Feb 29, 20248.50p9.00p8.32p8.50p286,770
Feb 28, 20248.50p8.31p8.31p8.50p1,210
Feb 27, 20248.50p8.60p8.42p8.50p48,075
Feb 26, 20248.50p8.42p8.31p8.50p102,415
Feb 23, 20248.38p9.01p8.26p8.50p132,939
Feb 22, 20248.13p8.75p8.16p8.38p173,393
Feb 21, 20248.25p8.50p8.00p8.13p1,657,324
Feb 20, 20248.25p8.01p8.00p8.25p125,081
Feb 19, 20248.13p8.30p8.01p8.25p57,163
Feb 16, 20248.25p8.46p8.10p8.25p50,003
Feb 15, 20248.25p8.06p8.06p8.25p65,961
Feb 14, 20248.25p8.46p7.75p8.25p10,728,395
Feb 13, 20248.25p8.30p8.13p8.25p10,252
12345
Showing 1 to 50 of 228

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:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mitie Group PLC11,660.009,934.42
Hochschild Mining PLC15,640.009,874.49
Anglo American PLC2,504.5013.58
Inchcape PLC774.017.65
Barclays PLC202.005.68
Unilever PLC4,077.005.54

Fallers

CompanyPrice% Chg
Moonpig Group PLC156.20-12.05
Trainline PLC309.00-9.91
Wh Smith PLC1,175.00-6.60
Legal & General Group PLC235.60-5.23
Indivior PLC1,439.00-4.95
Bae Systems PLC1,307.50-4.11