Share Name Share Symbol Market Type Share ISIN Share Description
Corero Network LSE:CNS London Ordinary Share GB00B54X0432 ORD 1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.125p +1.49% 8.50p 8.00p 9.00p 8.75p 8.375p 8.375p 731,502 16:25:37
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 7.1 -14.0 0.0 - 26.82

Corero Network (CNS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Nov 20178.5+0.13+1.49%8.3758.75731,502
16 Nov 20178.375+0.13+1.52%8.258.375117,000
15 Nov 20178.25+0.25+3.13%88.25732,722
14 Nov 20178+0.50+6.67%7.62499958293,864
13 Nov 20177.5+0.50+7.14%77.51,703,125
10 Nov 20177+0.75+12.00%6.257929,170
09 Nov 20176.25-0.13-1.96%6.256.3750004118,800
08 Nov 20176.37500040.000.00%6.37500046.375000422,331
07 Nov 20176.37500040.000.00%6.37500046.3750004181,239
06 Nov 20176.37500040.000.00%6.37500046.375000412,030
03 Nov 20176.37500040.000.00%6.37500046.375000462,707
02 Nov 20176.3750004+0.25+4.08%6.12499956.3750004299,111
01 Nov 20176.1249995-0.25-3.92%6.12499956.5239,439
31 Oct 20176.37500040.000.00%6.37500046.375000423,620
30 Oct 20176.3750004-0.38-5.56%6.257.1249995407,363
27 Oct 20176.750.000.00%6.756.75260,000
26 Oct 20176.750.000.00%6.756.7538,050
25 Oct 20176.750.000.00%6.756.7548,742
24 Oct 20176.75+0.13+1.89%6.62499956.75104,344
23 Oct 20176.62499950.000.00%6.62499956.62499951,843
20 Oct 20176.62499950.000.00%6.62499956.6249995214,873
19 Oct 20176.6249995-0.50-7.02%6.62499957.1249995162,929
Download more Corero Network Historical Data

Corero Network (CNS) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week6.258.756.257.5885117k2M755k2.2536.00%
1 Month6.6258.756.1257.18922k2M291k1.87528.30%
3 Months1010.1256.1257.889202M193k-1.5-15.00%
6 Months8.7513.3756.1258.780302M163k-0.25-2.86%
1 Year10.37513.3754.8757.6935012M309k-1.875-18.07%
3 Years14.2530.6254.87510.7124012M166k-5.75-40.35%
5 Years30344.87512.4913012M139k-21.5-71.67%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

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

P:43 V: D:20171119 03:21:19