Corero Network Security plc
Sector:
Information Technology,
Industry:
Systems Software
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 10 May 2024 |
GBX |
14 |
15 |
13.93 |
14.5 |
14.5 |
+0.5 (+3.57%)
|
149,766 |
| 9 May 2024 |
GBX |
14 |
14.5 |
13.8 |
14 |
14 |
0.0 (0.0%)
|
146,573 |
| 8 May 2024 |
GBX |
13.75 |
14.5 |
13.575 |
14 |
14 |
+0.25 (+1.82%)
|
1,023,219 |
| 7 May 2024 |
GBX |
12.75 |
14 |
12.5 |
13.75 |
13.75 |
+1.25 (+10%)
|
1,519,898 |
| 3 May 2024 |
GBX |
12 |
13 |
11.87 |
12.5 |
12.5 |
+0.5 (+4.17%)
|
1,651,871 |
| 2 May 2024 |
GBX |
12 |
12.38 |
12 |
12 |
12 |
0.0 (0.0%)
|
127,612 |
| 1 May 2024 |
GBX |
12 |
12.38 |
11.745 |
12 |
12 |
0.0 (0.0%)
|
172,437 |
| 30 Apr 2024 |
GBX |
12 |
12.38 |
11.5 |
12 |
12 |
0.0 (0.0%)
|
252,762 |
| 29 Apr 2024 |
GBX |
12 |
12 |
11.553 |
12 |
12 |
0.0 (0.0%)
|
30,754 |
| 26 Apr 2024 |
GBX |
12.25 |
12.265 |
11.65 |
12 |
12 |
-0.25 (-2.04%)
|
626,022 |
| 25 Apr 2024 |
GBX |
12.25 |
12.88 |
12 |
12.25 |
12.25 |
+0.25 (+2.08%)
|
833,958 |
| 24 Apr 2024 |
GBX |
12 |
12.222 |
11.58 |
12 |
12 |
0.0 (0.0%)
|
130,796 |
| 23 Apr 2024 |
GBX |
12 |
12 |
12 |
12 |
12 |
0.0 (0.0%)
|
42,962 |
| 22 Apr 2024 |
GBX |
12 |
12.05 |
12 |
12 |
12 |
0.0 (0.0%)
|
30,609 |
| 19 Apr 2024 |
GBX |
12 |
12.47 |
11.62 |
12 |
12 |
0.0 (0.0%)
|
371,224 |
| 18 Apr 2024 |
GBX |
12 |
12.47 |
11.62 |
12 |
12 |
+0.25 (+2.13%)
|
217,896 |
| 17 Apr 2024 |
GBX |
11.75 |
12.2 |
11 |
11.75 |
11.75 |
0.0 (0.0%)
|
210,513 |
| 16 Apr 2024 |
GBX |
11.75 |
12.3 |
11.75 |
11.75 |
11.75 |
0.0 (0.0%)
|
94,032 |
| 15 Apr 2024 |
GBX |
11.75 |
12.33 |
11.75 |
11.75 |
11.75 |
0.0 (0.0%)
|
217,606 |
| 12 Apr 2024 |
GBX |
11.75 |
12.33 |
11.26 |
11.75 |
11.75 |
0.0 (0.0%)
|
165,574 |
| 11 Apr 2024 |
GBX |
10.925 |
12.5 |
10.925 |
11.75 |
11.75 |
+1.25 (+11.90%)
|
706,112 |
| 10 Apr 2024 |
GBX |
10.5 |
11 |
10.27 |
10.5 |
10.5 |
0.0 (0.0%)
|
218,455 |
| 9 Apr 2024 |
GBX |
9.875 |
10.5 |
9.875 |
10.5 |
10.5 |
+0.75 (+7.69%)
|
268,385 |
| 8 Apr 2024 |
GBX |
9.4 |
9.99 |
9.11 |
9.75 |
9.75 |
+0.35 (+3.72%)
|
322,398 |
| 5 Apr 2024 |
GBX |
9.6 |
9.648 |
9.192 |
9.4 |
9.4 |
-0.2 (-2.08%)
|
151,351 |
| 4 Apr 2024 |
GBX |
9.88 |
9.88 |
9.2 |
9.6 |
9.6 |
-0.4 (-4%)
|
287,937 |
| 3 Apr 2024 |
GBX |
9.25 |
11 |
9 |
10 |
10 |
+1 (+11.11%)
|
972,331 |
| 2 Apr 2024 |
GBX |
9 |
9.47 |
8.76 |
9 |
9 |
0.0 (0.0%)
|
69,683 |
| 28 Mar 2024 |
GBX |
9.1 |
9.476 |
8.75 |
9 |
9 |
-0.1 (-1.10%)
|
45,108 |
| 27 Mar 2024 |
GBX |
9.25 |
9.29 |
8.56 |
9.1 |
9.1 |
-0.15 (-1.62%)
|
275,340 |
