8.25p-0.13 (-1.49 %)30 Nov 2020, 16:16
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Corero Network Security PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Nov 27, 20208.75p8.68p8.10p8.38p190,781
Nov 26, 20208.75p8.87p8.70p8.75p15,268
Nov 25, 20209.00p9.00p8.36p8.75p176,072
Nov 24, 20209.00p8.93p8.50p9.00p31,400
Nov 23, 20208.75p8.80p8.53p8.75p125,000
Nov 20, 20208.75p8.80p8.53p8.75p72,027
Nov 19, 20208.75p8.85p8.50p8.75p240,174
Nov 18, 20208.75p8.89p8.50p8.75p36,353
Nov 17, 20208.75p8.90p8.50p8.75p85,227
Nov 16, 20208.75p8.97p8.51p8.75p276,311
Nov 13, 20208.75p9.00p8.50p8.75p311,317
Nov 12, 20209.25p9.18p8.50p8.75p326,045
Nov 11, 20209.25p9.50p9.00p9.25p392,811
Nov 10, 20209.25p9.50p9.00p9.25p65,950
Nov 9, 20209.25p9.30p9.00p9.25p264,169
Nov 6, 20209.38p9.00p9.00p9.25p20,141
Nov 5, 20209.50p9.84p9.00p9.38p234,681
Nov 4, 20209.50p9.84p9.84p9.50p38,182
Nov 3, 20208.75p9.90p8.62p9.50p169,260
Nov 2, 20208.50p9.00p8.00p8.75p301,881
Oct 30, 20209.38p9.19p8.00p8.50p616,357
Oct 29, 20209.50p10.00p9.00p9.38p172,182
Oct 28, 20209.50p9.45p9.01p9.50p107,573
Oct 27, 20209.50p9.57p9.00p9.00p148,331
Oct 26, 20209.50p10.00p9.00p9.50p147,925
Oct 23, 20209.50p10.00p9.02p9.50p41,061
Oct 22, 20209.50p9.75p9.00p9.50p142,156
Oct 21, 20209.85p9.80p9.20p9.50p130,382
Oct 20, 202010.00p10.10p9.20p9.85p118,350
Oct 19, 20209.75p10.10p9.55p10.00p27,472
Oct 16, 202010.35p10.39p9.55p9.75p310,328
Oct 15, 202010.25p10.44p10.14p10.35p33,924
Oct 14, 202010.50p10.45p10.05p10.25p411,999
Oct 13, 202010.50p10.70p10.25p10.50p81,286
Oct 12, 202010.50p10.70p10.30p10.50p277,132
Oct 9, 202010.50p10.90p10.25p10.50p469,310
Oct 8, 202010.65p10.50p10.15p10.25p385,343
Oct 7, 202011.00p11.15p10.50p10.65p314,602
Oct 6, 202011.75p11.85p10.50p11.00p655,026
Oct 5, 202011.05p12.00p11.08p11.60p1,359,676
Oct 2, 20209.00p12.30p9.06p11.05p2,821,704
Oct 1, 20208.13p9.50p8.47p9.00p979,181
Sep 30, 20207.75p7.50p7.50p7.75p1,000
Sep 29, 20207.75p7.75p7.75p7.75p1,000
Sep 28, 20207.75p7.77p7.25p7.75p102,440
Sep 25, 20207.75p7.80p7.50p7.75p123,298
Sep 24, 20207.75p7.80p7.80p7.75p32,000
Sep 23, 20207.75p7.80p7.50p7.75p22,743
Sep 22, 20208.15p8.19p7.50p7.75p276,101
Sep 21, 20208.25p8.19p8.00p8.15p105,856
Showing 1 to 50 of 224