1. Share Prices

  2. Corero Network Security PLC (CNS)

13.75p-1.00 (-6.78%)14 May 2024, 17:15
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
May 14, 202414.75p15.00p13.60p13.75p1,354,068
May 13, 202414.50p15.00p14.00p14.75p680,729
May 10, 202414.00p15.00p13.93p14.50p149,766
May 9, 202414.00p14.50p13.80p14.00p146,573
May 8, 202413.75p14.50p13.57p14.00p1,023,219
May 7, 202412.75p14.00p12.50p13.75p1,519,898
May 3, 202412.00p13.00p11.87p12.50p1,651,871
May 2, 202412.00p12.38p12.00p12.00p127,612
May 1, 202412.00p12.38p11.74p12.00p172,437
Apr 30, 202412.00p12.38p11.50p12.00p252,762
Apr 29, 202412.00p11.76p11.55p12.00p30,754
Apr 26, 202412.25p12.27p11.65p12.00p626,022
Apr 25, 202412.25p12.88p12.00p12.25p855,958
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
12345
Showing 1 to 50 of 231

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:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC369.808.13
Currys PLC70.507.88
Tritax Eurobox PLC62.505.93
Ao World PLC109.205.20
Vodafone Group PLC73.284.72
Clarkson PLC4,075.004.49

Fallers

CompanyPrice% Chg
Bank Of Georgia Group PLC4,720.00-5.03
Cmc Markets PLC259.50-4.60
International Distributions Services PLC271.40-4.37
Syncona Limited115.00-3.52
Tbc Bank Group PLC2,950.00-3.44
Anglo American PLC2,619.50-3.23
Risers/fallers data from previous trading day. Today's data available from 8:15am.