S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Corero Network Security Plc (CNS)
Corero Network Security Plc (CNS) Historical

CNS Corero Network Security Plc

12.00

-0.25 (-2.04%)

Apr 26 2024 - Closed

Delayed by 15 minutes

CNS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	12.00	-0.25	-2.04%	12.25	12.25	12.00	626,022
Apr 25 2024	12.25	0.25	2.08%	12.25	12.50	12.25	833,958
Apr 24 2024	12.00	0.00	0.00%	12.00	12.00	12.00	130,796
Apr 23 2024	12.00	0.00	0.00%	12.00	12.00	12.00	42,962
Apr 22 2024	12.00	0.00	0.00%	12.00	12.00	12.00	30,609
Apr 19 2024	12.00	0.00	0.00%	12.00	12.00	12.00	371,224
Apr 18 2024	12.00	0.25	2.13%	12.00	12.00	12.00	217,896
Apr 17 2024	11.75	0.00	0.00%	11.75	11.75	11.75	210,513
Apr 16 2024	11.75	0.00	0.00%	11.75	11.75	11.75	94,032
Apr 15 2024	11.75	0.00	0.00%	11.75	11.75	11.75	217,606
Apr 12 2024	11.75	0.00	0.00%	11.75	11.75	11.75	165,574
Apr 11 2024	11.75	1.25	11.90%	10.75	12.00	10.75	706,112
Apr 10 2024	10.50	0.00	0.00%	10.50	10.50	10.50	218,455
Apr 09 2024	10.50	0.75	7.69%	9.75	10.50	9.75	268,385
Apr 08 2024	9.75	0.35	3.72%	9.40	9.75	9.40	322,398
Apr 05 2024	9.40	-0.20	-2.08%	9.60	9.60	9.40	151,351
Apr 04 2024	9.60	-0.40	-4.00%	10.00	10.00	9.60	287,937
Apr 03 2024	10.00	1.00	11.11%	9.25	10.10	9.25	972,331
Apr 02 2024	9.00	0.00	0.00%	9.00	9.00	9.00	69,683
Mar 28 2024	9.00	-0.10	-1.10%	9.10	9.10	9.00	45,108
Mar 27 2024	9.10	-0.15	-1.62%	9.25	9.25	8.75	275,340
Mar 26 2024	9.25	0.00	0.00%	9.25	9.25	9.25	61,018
Mar 25 2024	9.25	0.00	0.00%	9.25	9.25	9.25	114,401
Mar 22 2024	9.25	0.00	0.00%	9.25	9.25	9.25	95,883
Mar 21 2024	9.25	0.00	0.00%	9.25	9.25	9.25	153,983
Mar 20 2024	9.25	0.00	0.00%	9.25	9.25	9.25	30,003
Mar 19 2024	9.25	0.00	0.00%	9.25	9.25	9.25	56,484
Mar 18 2024	9.25	0.00	0.00%	9.25	9.25	9.25	6,622
Mar 15 2024	9.25	0.00	0.00%	9.25	9.25	9.25	14,422
Mar 14 2024	9.25	0.00	0.00%	9.25	9.25	9.25	8,761
Mar 13 2024	9.25	0.00	0.00%	9.25	9.25	9.25	20,014
Mar 12 2024	9.25	-0.25	-2.63%	9.50	9.50	9.25	195,630
Mar 11 2024	9.50	0.00	0.00%	9.50	9.50	9.25	368,061
Mar 08 2024	9.50	0.50	5.56%	9.00	9.50	9.00	478,746
Mar 07 2024	9.00	0.50	5.88%	8.50	9.00	8.50	199,287
Mar 06 2024	8.50	0.00	0.00%	8.50	8.50	8.50	19,400
Mar 05 2024	8.50	0.00	0.00%	8.50	8.50	8.50	32,700
Mar 04 2024	8.50	0.00	0.00%	8.50	8.50	8.50	908
Mar 01 2024	8.50	0.00	0.00%	8.50	8.50	8.50	229,624
Feb 29 2024	8.50	0.00	0.00%	8.50	8.50	8.50	286,770
Feb 28 2024	8.50	0.00	0.00%	8.50	8.50	8.50	1,210
Feb 27 2024	8.50	0.00	0.00%	8.50	8.50	8.50	48,075
Feb 26 2024	8.50	0.00	0.00%	8.50	8.50	8.50	102,415
Feb 23 2024	8.50	0.13	1.49%	8.375	8.50	8.375	132,939
Feb 22 2024	8.375	0.25	3.08%	8.125	8.375	8.125	185,811
Feb 21 2024	8.125	-0.13	-1.52%	8.25	8.25	8.125	1,657,324
Feb 20 2024	8.25	0.00	0.00%	8.25	8.25	8.25	125,081
Feb 19 2024	8.25	0.00	0.00%	8.125	8.25	8.125	57,163
Feb 16 2024	8.25	0.00	0.00%	8.25	8.25	8.25	50,003
Feb 15 2024	8.25	0.00	0.00%	8.25	8.25	8.25	65,961
Feb 14 2024	8.25	0.00	0.00%	8.25	8.25	8.25	10,728,395
Feb 13 2024	8.25	0.00	0.00%	8.25	8.25	8.25	10,252
Feb 12 2024	8.25	0.00	0.00%	8.25	8.25	8.25	63,604
Feb 09 2024	8.25	0.00	0.00%	8.25	8.25	8.25	10,091
Feb 08 2024	8.25	0.00	0.00%	8.25	8.25	8.25	18,009
Feb 07 2024	8.25	0.00	0.00%	8.25	8.25	8.25	0.00
Feb 06 2024	8.25	0.00	0.00%	8.25	8.25	8.25	40,098
Feb 05 2024	8.25	0.00	0.00%	8.25	8.25	8.25	94,980
Feb 02 2024	8.25	0.00	0.00%	8.125	8.25	8.125	37,291
Feb 01 2024	8.25	0.00	0.00%	8.25	8.25	8.25	111,043
Jan 31 2024	8.25	0.00	0.00%	8.25	8.25	8.25	92,915
Jan 30 2024	8.25	0.00	0.00%	8.25	8.25	8.25	90,358
Jan 29 2024	8.25	0.00	0.00%	8.25	8.25	8.25	10,482

Corero Network Security

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions