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 |
| 27 Feb 2024 |
GBX |
8.5 |
8.6 |
8.42 |
8.5 |
8.5 |
0.0 (0.0%)
|
48,075 |
| 26 Feb 2024 |
GBX |
8.5 |
8.5 |
8.31 |
8.5 |
8.5 |
0.0 (0.0%)
|
102,415 |
| 23 Feb 2024 |
GBX |
8.375 |
9.0104 |
8.26 |
8.5 |
8.5 |
+0.125 (+1.49%)
|
132,972 |
| 22 Feb 2024 |
GBX |
8.16 |
8.75 |
8.16 |
8.375 |
8.375 |
+0.25 (+3.08%)
|
173,393 |
| 21 Feb 2024 |
GBX |
8.25 |
8.5 |
8 |
8.125 |
8.125 |
-0.125 (-1.52%)
|
1,657,324 |
| 20 Feb 2024 |
GBX |
8.25 |
8.25 |
8 |
8.25 |
8.25 |
0.0 (0.0%)
|
125,081 |
| 19 Feb 2024 |
GBX |
8.125 |
8.3 |
8.01 |
8.25 |
8.25 |
0.0 (0.0%)
|
57,163 |
| 16 Feb 2024 |
GBX |
8.25 |
8.46 |
8.1 |
8.25 |
8.25 |
0.0 (0.0%)
|
50,003 |
| 15 Feb 2024 |
GBX |
8.25 |
8.25 |
8.06 |
8.25 |
8.25 |
0.0 (0.0%)
|
65,961 |
| 14 Feb 2024 |
GBX |
8.25 |
8.465 |
7.75 |
8.25 |
8.25 |
0.0 (0.0%)
|
10,728,395 |
| 13 Feb 2024 |
GBX |
8.25 |
8.3 |
8.125 |
8.25 |
8.25 |
0.0 (0.0%)
|
10,252 |
| 12 Feb 2024 |
GBX |
8.25 |
8.3 |
8.11 |
8.25 |
8.25 |
0.0 (0.0%)
|
63,604 |
| 9 Feb 2024 |
GBX |
8.25 |
8.25 |
8.11 |
8.25 |
8.25 |
0.0 (0.0%)
|
10,091 |
| 8 Feb 2024 |
GBX |
8.25 |
8.25 |
8.1 |
8.25 |
8.25 |
0.0 (0.0%)
|
18,009 |
| 7 Feb 2024 |
GBX |
8.25 |
8.25 |
8.25 |
8.25 |
8.25 |
0.0 (0.0%)
|
0 |
| 6 Feb 2024 |
GBX |
8.25 |
8.4 |
8.1 |
8.25 |
8.25 |
0.0 (0.0%)
|
40,098 |
| 5 Feb 2024 |
GBX |
8.25 |
8.3 |
8.1 |
8.25 |
8.25 |
0.0 (0.0%)
|
94,980 |
| 2 Feb 2024 |
GBX |
8.125 |
8.3 |
8.1 |
8.25 |
8.25 |
0.0 (0.0%)
|
37,291 |
| 1 Feb 2024 |
GBX |
8.25 |
8.25 |
8.005 |
8.25 |
8.25 |
0.0 (0.0%)
|
111,043 |
| 31 Jan 2024 |
GBX |
8.25 |
8.25 |
8.09 |
8.25 |
8.25 |
0.0 (0.0%)
|
92,915 |
| 30 Jan 2024 |
GBX |
8.25 |
8.25 |
8.03 |
8.25 |
8.25 |
0.0 (0.0%)
|
90,358 |
| 29 Jan 2024 |
GBX |
8.25 |
8.25 |
8.03 |
8.25 |
8.25 |
0.0 (0.0%)
|
10,482 |
| 26 Jan 2024 |
GBX |
8.125 |
8.25 |
8.03 |
8.25 |
8.25 |
0.0 (0.0%)
|
340 |
| 25 Jan 2024 |
GBX |
8.25 |
8.25 |
8.1 |
8.25 |
8.25 |
0.0 (0.0%)
|
10,000 |
| 24 Jan 2024 |
GBX |
8.25 |
8.25 |
8.25 |
8.25 |
8.25 |
0.0 (0.0%)
|
0 |
| 23 Jan 2024 |
GBX |
8.125 |
8.25 |
8.1 |
8.25 |
8.25 |
0.0 (0.0%)
|
1,308 |
| 22 Jan 2024 |
GBX |
8.25 |
8.25 |
8.025 |
8.25 |
8.25 |
0.0 (0.0%)
|
37,106 |
| 19 Jan 2024 |
GBX |
8.125 |
8.25 |
7.795 |
8.25 |
8.25 |
0.0 (0.0%)
|
13 |
| 18 Jan 2024 |
GBX |
8.125 |
8.25 |
8.1 |
8.25 |
8.25 |
0.0 (0.0%)
|
69,803 |
| 17 Jan 2024 |
GBX |
8.25 |
8.5 |
8 |
8.25 |
8.25 |
+0.25 (+3.13%)
|
233,495 |
