Corero Network Security plc CNS
LSE · United Kingdom · Technology Services
GBp 10.75-0.50 (-4.44%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 11.25 | -3.23% | GBp 11.63 | GBp 12.00 | GBp 11.00 | 595.68K |
| 2026-09-29 | GBp 11.63 | 0.00% | GBp 11.63 | GBp 12.00 | GBp 11.25 | 283.32K |
| 2026-09-28 | GBp 11.63 | -7.00% | GBp 12.50 | GBp 13.00 | GBp 11.00 | 959.37K |
| 2026-09-25 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 13.00 | GBp 12.00 | 130.64K |
| 2026-09-24 | GBp 12.50 | -0.40% | GBp 12.55 | GBp 13.00 | GBp 12.00 | 125.99K |
| 2026-09-23 | GBp 12.55 | -1.57% | GBp 12.75 | GBp 13.00 | GBp 12.11 | 463.03K |
| 2026-09-22 | GBp 12.75 | -0.97% | GBp 12.88 | GBp 13.50 | GBp 12.46 | 863.15K |
| 2026-09-21 | GBp 12.88 | +2.59% | GBp 12.55 | GBp 13.25 | GBp 12.25 | 714.76K |
| 2026-09-18 | GBp 12.55 | -3.46% | GBp 13.00 | GBp 13.50 | GBp 12.11 | 938.78K |
| 2026-09-17 | GBp 13.00 | +8.33% | GBp 12.00 | GBp 13.50 | GBp 11.50 | 353.69K |
| 2026-09-16 | GBp 12.00 | -6.80% | GBp 12.88 | GBp 13.25 | GBp 11.50 | 574.09K |
| 2026-09-15 | GBp 12.88 | +3.00% | GBp 12.50 | GBp 13.50 | GBp 12.00 | 4.65M |
| 2026-09-14 | GBp 12.50 | +7.53% | GBp 11.63 | GBp 13.00 | GBp 11.50 | 2.32M |
| 2026-09-11 | GBp 11.63 | +13.41% | GBp 10.25 | GBp 12.00 | GBp 10.00 | 1.80M |
| 2026-09-10 | GBp 10.25 | 0.00% | GBp 10.25 | GBp 10.50 | GBp 9.50 | 1.51M |
| 2026-09-09 | GBp 10.25 | +20.59% | GBp 9.25 | GBp 10.90 | GBp 8.50 | 5.70M |
| 2026-09-08 | GBp 8.50 | +3.03% | GBp 8.25 | GBp 9.00 | GBp 8.00 | 1.08M |
| 2026-09-07 | GBp 8.25 | 0.00% | GBp 8.25 | GBp 8.50 | GBp 8.00 | 415.88K |
| 2026-09-04 | GBp 8.25 | 0.00% | GBp 8.25 | GBp 8.50 | GBp 8.00 | 222.64K |
| 2026-09-03 | GBp 8.25 | +3.13% | GBp 8.00 | GBp 8.50 | GBp 7.50 | 957.85K |
| 2026-09-02 | GBp 8.00 | +10.34% | GBp 7.75 | GBp 8.50 | GBp 7.50 | 2.27M |
| 2026-09-01 | GBp 7.25 | 0.00% | GBp 7.25 | GBp 7.50 | GBp 7.00 | 165.38K |
| 2026-08-28 | GBp 7.25 | 0.00% | GBp 7.25 | GBp 7.50 | GBp 7.00 | 46.71K |
| 2026-08-27 | GBp 7.25 | 0.00% | GBp 7.25 | GBp 7.50 | GBp 7.10 | 224.24K |
| 2026-08-26 | GBp 7.25 | 0.00% | GBp 7.25 | GBp 7.50 | GBp 7.22 | 281.45K |
| 2026-08-25 | GBp 7.25 | 0.00% | GBp 7.25 | GBp 7.50 | GBp 7.27 | 35.10K |
| 2026-08-24 | GBp 7.25 | 0.00% | GBp 7.25 | GBp 7.49 | GBp 7.45 | 112.81K |
| 2026-08-21 | GBp 7.25 | 0.00% | GBp 7.25 | GBp 7.50 | GBp 7.00 | 348.88K |
| 2026-08-20 | GBp 7.25 | 0.00% | GBp 7.25 | GBp 7.50 | GBp 7.00 | 307.78K |
| 2026-08-19 | GBp 7.25 | 0.00% | GBp 7.25 | GBp 7.50 | GBp 7.00 | 195.60K |
| 2026-08-18 | GBp 7.25 | 0.00% | GBp 7.25 | GBp 7.50 | GBp 7.00 | 116.77K |
| 2026-08-17 | GBp 7.25 | -4.61% | GBp 7.60 | GBp 8.00 | GBp 7.00 | 1.76M |
| 2026-08-14 | GBp 7.60 | +15.15% | GBp 6.75 | GBp 7.70 | GBp 6.50 | 3.23M |
| 2026-08-13 | GBp 6.60 | -17.50% | GBp 8.00 | GBp 8.50 | GBp 6.50 | 3.14M |
| 2026-08-12 | GBp 8.00 | -3.03% | GBp 8.25 | GBp 8.50 | GBp 7.60 | 552.25K |
| 2026-08-11 | GBp 8.25 | -5.71% | GBp 8.75 | GBp 9.00 | GBp 8.00 | 695.17K |
| 2026-08-10 | GBp 8.75 | 0.00% | GBp 8.75 | GBp 9.00 | GBp 8.78 | 70.26K |
| 2026-08-07 | GBp 8.75 | 0.00% | GBp 8.75 | GBp 9.00 | GBp 8.50 | 399.22K |
| 2026-08-06 | GBp 8.75 | +6.06% | GBp 9.25 | GBp 10.40 | GBp 8.00 | 2.37M |
| 2026-08-05 | GBp 8.25 | 0.00% | GBp 8.25 | GBp 8.50 | GBp 8.00 | 535.06K |
| 2026-08-04 | GBp 8.25 | 0.00% | GBp 8.25 | GBp 8.44 | GBp 8.10 | 100.81K |
| 2026-08-03 | GBp 8.25 | 0.00% | GBp 8.25 | GBp 8.50 | GBp 8.22 | 31.40K |
| 2026-07-31 | GBp 8.25 | -2.94% | GBp 8.50 | GBp 9.00 | GBp 8.06 | 146.74K |
| 2026-07-30 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 9.00 | GBp 8.38 | 11.33K |
| 2026-07-29 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 9.00 | GBp 8.00 | 3.03K |
| 2026-07-28 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 9.00 | GBp 8.00 | 40.44K |
| 2026-07-27 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 9.00 | GBp 8.00 | 34.70K |
| 2026-07-24 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 9.00 | GBp 8.00 | 192 |
| 2026-07-23 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 9.00 | GBp 8.34 | 254.53K |
| 2026-07-22 | GBp 8.50 | +3.03% | GBp 8.25 | GBp 9.00 | GBp 8.00 | 627.08K |
| 2026-07-21 | GBp 8.25 | +10.00% | GBp 8.25 | GBp 8.50 | GBp 8.00 | 655.25K |
| 2026-07-20 | GBp 7.50 | -9.09% | GBp 8.25 | GBp 8.50 | GBp 7.50 | 152.26K |
| 2026-07-17 | GBp 8.25 | -1.20% | GBp 8.25 | GBp 8.47 | GBp 8.00 | 380.96K |
| 2026-07-16 | GBp 8.35 | -7.22% | GBp 9.00 | GBp 9.00 | GBp 8.30 | 457.72K |
| 2026-07-15 | GBp 9.00 | -2.70% | GBp 9.25 | GBp 9.50 | GBp 9.00 | 152.95K |
| 2026-07-14 | GBp 9.25 | 0.00% | GBp 9.25 | GBp 9.50 | GBp 9.00 | 53.35K |
| 2026-07-13 | GBp 9.25 | 0.00% | GBp 9.25 | GBp 10.00 | GBp 9.00 | 149.78K |
| 2026-07-10 | GBp 9.25 | 0.00% | GBp 9.25 | GBp 9.50 | GBp 9.00 | 97.12K |
| 2026-07-09 | GBp 9.25 | 0.00% | GBp 9.25 | GBp 9.50 | GBp 9.13 | 5.80K |
| 2026-07-08 | GBp 9.25 | -2.63% | GBp 9.50 | GBp 10.00 | GBp 8.84 | 317.88K |
| 2026-07-07 | GBp 9.50 | +5.56% | GBp 9.50 | GBp 10.00 | GBp 9.00 | 85.28K |
| 2026-07-06 | GBp 9.00 | 0.00% | GBp 9.25 | GBp 10.00 | GBp 9.00 | 173.07K |
| 2026-07-03 | GBp 9.00 | -12.20% | GBp 10.25 | GBp 10.50 | GBp 9.00 | 735.39K |
| 2026-07-02 | GBp 10.25 | -4.65% | GBp 10.75 | GBp 11.00 | GBp 10.00 | 196.62K |
| 2026-07-01 | GBp 10.75 | 0.00% | GBp 10.75 | GBp 10.98 | GBp 10.50 | 254.51K |
| 2026-06-30 | GBp 10.75 | 0.00% | GBp 10.75 | GBp 10.98 | GBp 10.50 | 781 |
| 2026-06-29 | GBp 10.75 | 0.00% | GBp 10.75 | GBp 11.00 | GBp 10.50 | 10.72K |
| 2026-06-26 | GBp 10.75 | 0.00% | GBp 10.75 | GBp 11.00 | GBp 10.50 | 25.86K |
| 2026-06-25 | GBp 10.75 | 0.00% | GBp 10.75 | GBp 11.00 | GBp 10.50 | 2.15K |
| 2026-06-24 | GBp 10.75 | 0.00% | GBp 10.75 | GBp 10.98 | GBp 10.50 | 1.11K |
| 2026-06-23 | GBp 10.75 | 0.00% | GBp 10.75 | GBp 10.70 | GBp 10.50 | 32.25K |
| 2026-06-22 | GBp 10.75 | 0.00% | GBp 10.75 | GBp 11.00 | GBp 10.50 | 28.83K |
| 2026-06-19 | GBp 10.75 | 0.00% | GBp 10.75 | GBp 10.70 | GBp 10.50 | 51.26K |
| 2026-06-18 | GBp 10.75 | +2.38% | GBp 11.00 | GBp 11.50 | GBp 10.50 | 220.65K |
| 2026-06-17 | GBp 10.50 | -2.33% | GBp 10.75 | GBp 11.00 | GBp 10.50 | 205.01K |
| 2026-06-16 | GBp 10.75 | -2.27% | GBp 11.00 | GBp 11.00 | GBp 10.50 | 61.94K |
| 2026-06-15 | GBp 11.00 | -2.22% | GBp 11.00 | GBp 11.50 | GBp 10.50 | 202.24K |
| 2026-06-12 | GBp 11.25 | +1.35% | GBp 11.25 | GBp 11.50 | GBp 11.00 | 17.37K |
| 2026-06-11 | GBp 11.10 | -1.33% | GBp 11.25 | GBp 11.50 | GBp 11.07 | 180.59K |
| 2026-06-10 | GBp 11.25 | 0.00% | GBp 11.25 | GBp 11.50 | GBp 11.00 | 118.64K |
| 2026-06-09 | GBp 11.25 | 0.00% | GBp 11.25 | GBp 11.50 | GBp 11.00 | 10.57K |
| 2026-06-08 | GBp 11.25 | 0.00% | GBp 11.25 | GBp 11.50 | GBp 11.00 | 119.00K |
| 2026-06-05 | GBp 11.25 | 0.00% | GBp 11.25 | GBp 11.50 | GBp 11.00 | 116.74K |
| 2026-06-04 | GBp 11.25 | +4.65% | GBp 10.75 | GBp 11.50 | GBp 10.50 | 184.81K |
| 2026-06-03 | GBp 10.75 | 0.00% | GBp 10.75 | GBp 11.00 | GBp 10.50 | 208.39K |
| 2026-06-02 | GBp 10.75 | 0.00% | GBp 10.75 | GBp 11.00 | GBp 10.50 | 38.66K |
| 2026-06-01 | GBp 10.75 | 0.00% | GBp 10.75 | GBp 11.00 | GBp 10.50 | 74.55K |
| 2026-05-29 | GBp 10.75 | 0.00% | GBp 10.75 | GBp 11.00 | GBp 10.50 | 26.81K |
| 2026-05-28 | GBp 10.75 | 0.00% | GBp 10.75 | GBp 11.00 | GBp 10.50 | 13.06K |
| 2026-05-27 | GBp 10.75 | 0.00% | GBp 10.75 | GBp 11.00 | GBp 10.60 | 72.11K |