Corero Network Security plc (CNS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 08:37AM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 12.26 | 12.38 | 12.26 | 12.38 | 12.38 | 1,641 |
| 01 May 2024 | 12.00 | 12.38 | 11.74 | 12.00 | 12.00 | 172,437 |
| 30 Apr 2024 | 12.00 | 12.38 | 11.50 | 12.00 | 12.00 | 252,762 |
| 29 Apr 2024 | 12.00 | 11.76 | 11.55 | 12.00 | 12.00 | 30,754 |
| 26 Apr 2024 | 12.25 | 12.27 | 11.65 | 12.00 | 12.00 | 626,022 |
| 25 Apr 2024 | 12.25 | 12.88 | 12.00 | 12.25 | 12.25 | 855,958 |
| 24 Apr 2024 | 12.00 | 12.22 | 11.58 | 12.00 | 12.00 | 130,796 |
| 23 Apr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 42,962 |
| 22 Apr 2024 | 12.00 | 12.05 | 12.00 | 12.00 | 12.00 | 30,609 |
| 19 Apr 2024 | 12.00 | 12.47 | 11.62 | 12.00 | 12.00 | 371,224 |
| 18 Apr 2024 | 12.00 | 12.47 | 11.62 | 12.00 | 12.00 | 217,896 |
| 17 Apr 2024 | 11.75 | 12.20 | 11.00 | 11.75 | 11.75 | 210,513 |
| 16 Apr 2024 | 11.75 | 12.30 | 11.87 | 11.75 | 11.75 | 94,032 |
| 15 Apr 2024 | 11.75 | 12.33 | 11.78 | 11.75 | 11.75 | 217,606 |
| 12 Apr 2024 | 11.75 | 12.33 | 11.26 | 11.75 | 11.75 | 165,574 |
| 11 Apr 2024 | 10.75 | 12.50 | 10.93 | 11.75 | 11.75 | 706,112 |
| 10 Apr 2024 | 10.50 | 11.00 | 10.27 | 10.50 | 10.50 | 218,455 |
| 09 Apr 2024 | 9.75 | 10.50 | 9.88 | 10.50 | 10.50 | 268,385 |
| 08 Apr 2024 | 9.40 | 9.99 | 9.11 | 9.75 | 9.75 | 322,398 |
| 05 Apr 2024 | 9.60 | 9.65 | 9.19 | 9.40 | 9.40 | 151,351 |
| 04 Apr 2024 | 10.00 | 9.87 | 9.20 | 9.60 | 9.60 | 287,937 |
| 03 Apr 2024 | 9.25 | 11.00 | 9.00 | 10.00 | 10.00 | 972,331 |
| 02 Apr 2024 | 9.00 | 9.47 | 8.76 | 9.00 | 9.00 | 69,683 |
| 28 Mar 2024 | 9.10 | 9.48 | 8.75 | 9.00 | 9.00 | 45,108 |
| 27 Mar 2024 | 9.25 | 9.29 | 8.56 | 9.10 | 9.10 | 275,340 |
| 26 Mar 2024 | 9.25 | 9.40 | 9.00 | 9.25 | 9.25 | 61,018 |
| 25 Mar 2024 | 9.25 | 9.23 | 9.00 | 9.25 | 9.25 | 114,401 |
| 22 Mar 2024 | 9.25 | 9.35 | 9.01 | 9.25 | 9.25 | 95,883 |
| 21 Mar 2024 | 9.25 | 9.32 | 9.00 | 9.25 | 9.25 | 153,983 |
| 20 Mar 2024 | 9.25 | 9.30 | 9.09 | 9.25 | 9.25 | 30,003 |
| 19 Mar 2024 | 9.25 | 9.30 | 9.09 | 9.25 | 9.25 | 56,484 |
| 18 Mar 2024 | 9.25 | 9.30 | 9.09 | 9.25 | 9.25 | 6,622 |
| 15 Mar 2024 | 9.25 | 9.30 | 9.08 | 9.25 | 9.25 | 14,422 |
| 14 Mar 2024 | 9.25 | 9.32 | 9.06 | 9.25 | 9.25 | 8,761 |
| 13 Mar 2024 | 9.25 | 9.06 | 9.06 | 9.25 | 9.25 | 20,014 |
| 12 Mar 2024 | 9.50 | 9.33 | 9.00 | 9.25 | 9.25 | 195,630 |
| 11 Mar 2024 | 9.50 | 9.80 | 9.00 | 9.50 | 9.50 | 368,061 |
| 08 Mar 2024 | 9.00 | 9.50 | 8.70 | 9.50 | 9.50 | 478,746 |
| 07 Mar 2024 | 8.50 | 9.38 | 8.36 | 9.00 | 9.00 | 199,287 |
| 06 Mar 2024 | 8.50 | 8.68 | 8.35 | 8.50 | 8.50 | 19,400 |
| 05 Mar 2024 | 8.50 | 8.70 | 8.35 | 8.50 | 8.50 | 32,700 |
| 04 Mar 2024 | 8.50 | 8.84 | 8.40 | 8.50 | 8.50 | 908 |
| 01 Mar 2024 | 8.50 | 8.89 | 8.35 | 8.50 | 8.50 | 229,624 |
| 29 Feb 2024 | 8.50 | 9.00 | 8.32 | 8.50 | 8.50 | 286,770 |
| 28 Feb 2024 | 8.50 | 8.31 | 8.31 | 8.50 | 8.50 | 1,210 |
| 27 Feb 2024 | 8.50 | 8.60 | 8.42 | 8.50 | 8.50 | 48,075 |
| 26 Feb 2024 | 8.50 | 8.42 | 8.31 | 8.50 | 8.50 | 102,415 |
| 23 Feb 2024 | 8.38 | 9.01 | 8.26 | 8.50 | 8.50 | 132,939 |
| 22 Feb 2024 | 8.13 | 8.75 | 8.16 | 8.38 | 8.38 | 173,393 |
| 21 Feb 2024 | 8.25 | 8.50 | 8.00 | 8.13 | 8.13 | 1,657,324 |
| 20 Feb 2024 | 8.25 | 8.01 | 8.00 | 8.25 | 8.25 | 125,081 |
| 19 Feb 2024 | 8.13 | 8.30 | 8.01 | 8.25 | 8.25 | 57,163 |
| 16 Feb 2024 | 8.25 | 8.46 | 8.10 | 8.25 | 8.25 | 50,003 |
| 15 Feb 2024 | 8.25 | 8.06 | 8.06 | 8.25 | 8.25 | 65,961 |
| 14 Feb 2024 | 8.25 | 8.47 | 7.75 | 8.25 | 8.25 | 10,728,395 |
| 13 Feb 2024 | 8.25 | 8.30 | 8.13 | 8.25 | 8.25 | 10,252 |
| 12 Feb 2024 | 8.25 | 8.30 | 8.11 | 8.25 | 8.25 | 63,604 |
| 09 Feb 2024 | 8.25 | 8.13 | 8.11 | 8.25 | 8.25 | 10,091 |
| 08 Feb 2024 | 8.25 | 8.13 | 8.10 | 8.25 | 8.25 | 18,009 |
| 07 Feb 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 06 Feb 2024 | 8.25 | 8.40 | 8.10 | 8.25 | 8.25 | 40,098 |
| 05 Feb 2024 | 8.25 | 8.30 | 8.10 | 8.25 | 8.25 | 94,980 |
| 02 Feb 2024 | 8.13 | 8.30 | 8.10 | 8.25 | 8.25 | 37,291 |
| 01 Feb 2024 | 8.25 | 8.10 | 8.01 | 8.25 | 8.25 | 111,043 |
| 31 Jan 2024 | 8.25 | 8.16 | 8.09 | 8.25 | 8.25 | 92,915 |
| 30 Jan 2024 | 8.25 | 8.20 | 8.03 | 8.25 | 8.25 | 90,358 |
| 29 Jan 2024 | 8.25 | 8.09 | 8.03 | 8.25 | 8.25 | 10,482 |
| 26 Jan 2024 | 8.13 | 8.03 | 8.03 | 8.25 | 8.25 | 340 |
| 25 Jan 2024 | 8.25 | 8.10 | 8.10 | 8.25 | 8.25 | 10,000 |
| 24 Jan 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 23 Jan 2024 | 8.13 | 8.10 | 8.10 | 8.25 | 8.25 | 1,308 |
| 22 Jan 2024 | 8.25 | 8.10 | 8.02 | 8.25 | 8.25 | 37,106 |
| 19 Jan 2024 | 8.13 | 7.80 | 7.80 | 8.25 | 8.25 | 13 |
| 18 Jan 2024 | 8.13 | 8.12 | 8.10 | 8.25 | 8.25 | 69,803 |
| 17 Jan 2024 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | 233,495 |
| 16 Jan 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 12,501 |
| 15 Jan 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 12 Jan 2024 | 8.00 | 8.35 | 7.55 | 8.00 | 8.00 | 75,374 |
| 11 Jan 2024 | 8.25 | 8.10 | 7.80 | 8.00 | 8.00 | 201,956 |
| 10 Jan 2024 | 8.25 | 8.03 | 8.00 | 8.25 | 8.25 | 121,901 |
| 09 Jan 2024 | 8.25 | 8.40 | 8.03 | 8.25 | 8.25 | 153,963 |
| 08 Jan 2024 | 8.25 | 8.10 | 8.10 | 8.25 | 8.25 | 28,207 |
| 05 Jan 2024 | 8.25 | 8.18 | 8.00 | 8.25 | 8.25 | 58,524 |
| 04 Jan 2024 | 8.25 | 8.10 | 8.00 | 8.25 | 8.25 | 77,089 |
| 03 Jan 2024 | 8.25 | 8.07 | 8.00 | 8.25 | 8.25 | 98,000 |
| 02 Jan 2024 | 8.25 | 8.23 | 8.18 | 8.25 | 8.25 | 75,000 |
| 29 Dec 2023 | 8.25 | 8.18 | 8.00 | 8.25 | 8.25 | 43,993 |
| 28 Dec 2023 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 27 Dec 2023 | 8.25 | 8.25 | 8.00 | 8.25 | 8.25 | 55,230 |
| 22 Dec 2023 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1,315 |
| 21 Dec 2023 | 8.25 | 8.06 | 8.00 | 8.25 | 8.25 | 51,384 |
| 20 Dec 2023 | 8.25 | 8.29 | 8.01 | 8.25 | 8.25 | 11,071 |
| 19 Dec 2023 | 8.25 | 8.06 | 8.06 | 8.25 | 8.25 | 7,338 |
| 18 Dec 2023 | 8.25 | 8.30 | 8.00 | 8.25 | 8.25 | 37,767 |
| 15 Dec 2023 | 8.25 | 8.06 | 8.06 | 8.25 | 8.25 | 8,025 |
| 14 Dec 2023 | 8.25 | 8.30 | 8.00 | 8.25 | 8.25 | 107,601 |
| 13 Dec 2023 | 8.25 | 8.30 | 8.30 | 8.25 | 8.25 | 20,000 |
| 12 Dec 2023 | 8.25 | 8.00 | 8.00 | 8.25 | 8.25 | 28,899 |
| 11 Dec 2023 | 8.25 | 8.00 | 8.00 | 8.25 | 8.25 | 25,000 |
| 08 Dec 2023 | 8.25 | 8.35 | 8.01 | 8.25 | 8.25 | 129,864 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.