Corero Network Security plc
Sector:
Information Technology,
Industry:
Systems Software
Add to Watchlist
Yahoo Finance (Live Price)
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
24 May 2024 |
GBX |
14 |
14.3 |
13.81 |
14 |
14 |
0.0 (0.0%)
|
69,301 |
23 May 2024 |
GBX |
14 |
14.3 |
13.78 |
14 |
14 |
0.0 (0.0%)
|
82,602 |
22 May 2024 |
GBX |
14 |
14.4 |
13.78 |
14 |
14 |
0.0 (0.0%)
|
39,526 |
21 May 2024 |
GBX |
13.75 |
14.4 |
13.55 |
14 |
14 |
+0.25 (+1.82%)
|
217,012 |
20 May 2024 |
GBX |
13.75 |
14 |
13.505 |
13.75 |
13.75 |
0.0 (0.0%)
|
41,598 |
17 May 2024 |
GBX |
13.75 |
14 |
13.55 |
13.75 |
13.75 |
0.0 (0.0%)
|
43,540 |
16 May 2024 |
GBX |
13.75 |
13.86 |
13.67 |
13.75 |
13.75 |
+0.25 (+1.85%)
|
226,723 |
15 May 2024 |
GBX |
13.75 |
13.995 |
13.5 |
13.5 |
13.5 |
-0.25 (-1.82%)
|
275,825 |
14 May 2024 |
GBX |
14.75 |
15 |
13.6 |
13.75 |
13.75 |
-1 (-6.78%)
|
1,354,068 |
13 May 2024 |
GBX |
14.5 |
15 |
14 |
14.75 |
14.75 |
+0.25 (+1.72%)
|
680,729 |
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 |