Corero Network Security plc Recent Share Price (LSE:CNS)

LSE:CNS - Corero Network Security PLC Corero Network Security plc
Sector: Information Technology, Industry: Systems Software

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
30 Nov 2023	GBX	8.75	8.85	8.6	8.75	8.75	0.0 (0.0%)	10,093
29 Nov 2023	GBX	8.75	8.85	8.75	8.75	8.75	0.0 (0.0%)	21,000
28 Nov 2023	GBX	8.75	8.75	8.75	8.75	8.75	0.0 (0.0%)	0
27 Nov 2023	GBX	8.75	8.75	8.5	8.75	8.75	0.0 (0.0%)	35,307
24 Nov 2023	GBX	8.75	8.75	8.75	8.75	8.75	0.0 (0.0%)	0
23 Nov 2023	GBX	8.75	8.75	8.75	8.75	8.75	0.0 (0.0%)	0
22 Nov 2023	GBX	8.75	8.88	8.75	8.75	8.75	0.0 (0.0%)	8,311
21 Nov 2023	GBX	8.75	8.75	8.555	8.75	8.75	0.0 (0.0%)	9,952
20 Nov 2023	GBX	8.75	8.75	8.515	8.75	8.75	0.0 (0.0%)	11,692
17 Nov 2023	GBX	8.75	8.75	8.75	8.75	8.75	0.0 (0.0%)	60,839
16 Nov 2023	GBX	8.75	8.925	8.75	8.75	8.75	0.0 (0.0%)	1,075
15 Nov 2023	GBX	8.75	8.75	8.62	8.75	8.75	0.0 (0.0%)	47,670
14 Nov 2023	GBX	9	9.4	8.61	8.75	8.75	-0.25 (-2.78%)	104,460
13 Nov 2023	GBX	9	9.4	9	9	9	0.0 (0.0%)	5,984
10 Nov 2023	GBX	9	9	9	9	9	0.0 (0.0%)	0
9 Nov 2023	GBX	9	9	9	9	9	0.0 (0.0%)	0
8 Nov 2023	GBX	9	9.49	8.72	9	9	0.0 (0.0%)	31,584
7 Nov 2023	GBX	9	9	8.5	9	9	0.0 (0.0%)	23,164
6 Nov 2023	GBX	8.75	9.4	8.505	9	9	+0.25 (+2.86%)	133,727
3 Nov 2023	GBX	8.75	8.94	8.51	8.75	8.75	0.0 (0.0%)	119,441
2 Nov 2023	GBX	9.65	9.7	8.5101	8.75	8.75	-0.9 (-9.33%)	157,808
1 Nov 2023	GBX	9.75	9.84	9.5051	9.65	9.65	-0.1 (-1.03%)	41,139
31 Oct 2023	GBX	9.8	10	9.6201	9.75	9.75	-0.05 (-0.51%)	371,185
30 Oct 2023	GBX	9.8	10	9.608	9.8	9.8	0.0 (0.0%)	261,349
27 Oct 2023	GBX	9.8	9.97	9.6401	9.8	9.8	0.0 (0.0%)	103,353
26 Oct 2023	GBX	9.8	10	9.6	9.8	9.8	0.0 (0.0%)	519,907
25 Oct 2023	GBX	9.8	9.9896	9.6881	9.8	9.8	0.0 (0.0%)	7,214
24 Oct 2023	GBX	9.8	9.9896	9.608	9.8	9.8	0.0 (0.0%)	23,200
23 Oct 2023	GBX	9.8	10	9.608	9.8	9.8	-0.1 (-1.01%)	76,122
20 Oct 2023	GBX	9.8	10	9.7201	9.9	9.9	-0.35 (-3.41%)	170,920