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 |
| 16 Jan 2024 |
GBX |
8 |
8 |
8 |
8 |
8 |
0.0 (0.0%)
|
12,501 |
| 15 Jan 2024 |
GBX |
8 |
8 |
7.55 |
8 |
8 |
0.0 (0.0%)
|
100,250 |
| 12 Jan 2024 |
GBX |
8 |
8.35 |
7.55 |
8 |
8 |
0.0 (0.0%)
|
75,374 |
| 11 Jan 2024 |
GBX |
8.1 |
8.1 |
7.8 |
8 |
8 |
-0.25 (-3.03%)
|
201,956 |
| 10 Jan 2024 |
GBX |
8.25 |
8.25 |
8 |
8.25 |
8.25 |
0.0 (0.0%)
|
121,901 |
| 9 Jan 2024 |
GBX |
8.25 |
8.4 |
8.03 |
8.25 |
8.25 |
0.0 (0.0%)
|
153,963 |
| 8 Jan 2024 |
GBX |
8.25 |
8.25 |
8.1 |
8.25 |
8.25 |
0.0 (0.0%)
|
28,207 |
| 5 Jan 2024 |
GBX |
8.25 |
8.25 |
8.003 |
8.25 |
8.25 |
0.0 (0.0%)
|
58,524 |
| 4 Jan 2024 |
GBX |
8.25 |
8.25 |
8 |
8.25 |
8.25 |
0.0 (0.0%)
|
77,089 |
| 3 Jan 2024 |
GBX |
8.25 |
8.25 |
8 |
8.25 |
8.25 |
0.0 (0.0%)
|
98,000 |
| 2 Jan 2024 |
GBX |
8.25 |
8.25 |
8.175 |
8.25 |
8.25 |
0.0 (0.0%)
|
75,000 |
| 29 Dec 2023 |
GBX |
8.25 |
8.25 |
8 |
8.25 |
8.25 |
0.0 (0.0%)
|
43,993 |
| 28 Dec 2023 |
GBX |
8.25 |
8.25 |
8.25 |
8.25 |
8.25 |
0.0 (0.0%)
|
0 |
| 27 Dec 2023 |
GBX |
8.25 |
8.25 |
8 |
8.25 |
8.25 |
0.0 (0.0%)
|
55,230 |
| 22 Dec 2023 |
GBX |
8.25 |
8.25 |
8.25 |
8.25 |
8.25 |
0.0 (0.0%)
|
1,315 |
| 21 Dec 2023 |
GBX |
8.25 |
8.25 |
8 |
8.25 |
8.25 |
0.0 (0.0%)
|
51,384 |
| 20 Dec 2023 |
GBX |
8.25 |
8.29 |
8.0055 |
8.25 |
8.25 |
0.0 (0.0%)
|
11,071 |
| 19 Dec 2023 |
GBX |
8.25 |
8.25 |
8.055 |
8.25 |
8.25 |
0.0 (0.0%)
|
7,338 |
| 18 Dec 2023 |
GBX |
8.25 |
8.3 |
8 |
8.25 |
8.25 |
0.0 (0.0%)
|
37,767 |
| 15 Dec 2023 |
GBX |
8.25 |
8.25 |
8.055 |
8.25 |
8.25 |
0.0 (0.0%)
|
8,025 |
| 14 Dec 2023 |
GBX |
8.25 |
8.3 |
8 |
8.25 |
8.25 |
0.0 (0.0%)
|
107,601 |
| 13 Dec 2023 |
GBX |
8.25 |
8.3 |
8.25 |
8.25 |
8.25 |
0.0 (0.0%)
|
20,000 |
| 12 Dec 2023 |
GBX |
8.25 |
8.25 |
8.0001 |
8.25 |
8.25 |
0.0 (0.0%)
|
28,899 |
| 11 Dec 2023 |
GBX |
8.25 |
8.25 |
8 |
8.25 |
8.25 |
0.0 (0.0%)
|
25,000 |
| 8 Dec 2023 |
GBX |
8.25 |
8.35 |
8.005 |
8.25 |
8.25 |
0.0 (0.0%)
|
129,864 |
| 7 Dec 2023 |
GBX |
8.555 |
8.555 |
8.16 |
8.25 |
8.25 |
-0.5 (-5.71%)
|
65,117 |
| 6 Dec 2023 |
GBX |
8.75 |
8.75 |
8.555 |
8.75 |
8.75 |
0.0 (0.0%)
|
6,330 |
| 5 Dec 2023 |
GBX |
8.75 |
8.83 |
8.5 |
8.75 |
8.75 |
0.0 (0.0%)
|
138,852 |
| 4 Dec 2023 |
GBX |
8.75 |
8.85 |
8.5 |
8.75 |
8.75 |
0.0 (0.0%)
|
133,362 |
| 1 Dec 2023 |
GBX |
8.75 |
8.75 |
8.555 |
8.75 |
8.75 |
0.0 (0.0%)
|
14,824 |
