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 |
| 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 |
| 26 Mar 2024 |
GBX |
9.25 |
9.4 |
9 |
9.25 |
9.25 |
0.0 (0.0%)
|
61,018 |
| 25 Mar 2024 |
GBX |
9.25 |
9.25 |
9 |
9.25 |
9.25 |
0.0 (0.0%)
|
114,401 |
| 22 Mar 2024 |
GBX |
9.25 |
9.35 |
9.01 |
9.25 |
9.25 |
0.0 (0.0%)
|
95,883 |
| 21 Mar 2024 |
GBX |
9.25 |
9.3199 |
9 |
9.25 |
9.25 |
0.0 (0.0%)
|
153,983 |
| 20 Mar 2024 |
GBX |
9.25 |
9.3 |
9.088 |
9.25 |
9.25 |
0.0 (0.0%)
|
30,003 |
| 19 Mar 2024 |
GBX |
9.25 |
9.3 |
9.088 |
9.25 |
9.25 |
0.0 (0.0%)
|
56,484 |
| 18 Mar 2024 |
GBX |
9.25 |
9.3 |
9.085 |
9.25 |
9.25 |
0.0 (0.0%)
|
6,622 |
| 15 Mar 2024 |
GBX |
9.25 |
9.3 |
9.077 |
9.25 |
9.25 |
0.0 (0.0%)
|
14,422 |
| 14 Mar 2024 |
GBX |
9.25 |
9.325 |
9.055 |
9.25 |
9.25 |
0.0 (0.0%)
|
8,761 |
| 13 Mar 2024 |
GBX |
9.25 |
9.25 |
9.055 |
9.25 |
9.25 |
0.0 (0.0%)
|
20,014 |
| 12 Mar 2024 |
GBX |
9.33 |
9.33 |
9 |
9.25 |
9.25 |
-0.25 (-2.63%)
|
195,630 |
| 11 Mar 2024 |
GBX |
9.5 |
9.8 |
9 |
9.5 |
9.5 |
0.0 (0.0%)
|
368,061 |
| 8 Mar 2024 |
GBX |
9 |
9.5 |
8.7 |
9.5 |
9.5 |
+0.5 (+5.56%)
|
478,746 |
| 7 Mar 2024 |
GBX |
8.5 |
9.38 |
8.36 |
9 |
9 |
+0.5 (+5.88%)
|
199,287 |
| 6 Mar 2024 |
GBX |
8.5 |
8.6799 |
8.355 |
8.5 |
8.5 |
0.0 (0.0%)
|
19,400 |
| 5 Mar 2024 |
GBX |
8.5 |
8.7 |
8.3501 |
8.5 |
8.5 |
0.0 (0.0%)
|
32,700 |
| 4 Mar 2024 |
GBX |
8.5 |
8.84 |
8.4 |
8.5 |
8.5 |
0.0 (0.0%)
|
908 |
| 1 Mar 2024 |
GBX |
8.5 |
8.89 |
8.3501 |
8.5 |
8.5 |
0.0 (0.0%)
|
229,624 |
| 29 Feb 2024 |
GBX |
8.5 |
8.9999 |
8.32 |
8.5 |
8.5 |
0.0 (0.0%)
|
286,770 |
| 28 Feb 2024 |
GBX |
8.5 |
8.5 |
8.31 |
8.5 |
8.5 |
0.0 (0.0%)
|
1,210 |
