Corero Network Security plc CNS
LSE · Birleşik Krallık · Teknoloji Hizmetleri
GBp 10,75-0,50 (-%4,44)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 10,75 | -%4,44 | GBp 11,00 | GBp 11,50 | GBp 10,50 | 276,98K |
| 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 |