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
  +0.00p +0.00% 8.75p 8.50p 9.00p 8.75p 8.75p 8.75p 4,000 07:50:29
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 7.1 -14.0 0.0 - 27.61

Corero Network (CNS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
28 Jun 20178.75+1.25+16.67%7.62499958.75523,603
27 Jun 20177.50.000.00%7.57.511,040
26 Jun 20177.5+0.50+7.14%77.5194,257
23 Jun 20177-0.13-1.75%6.87500047.12499950
22 Jun 20177.1249995-0.25-3.39%7.12499957.37500040
21 Jun 20177.37500040.000.00%7.37500047.37500040
20 Jun 20177.37500040.000.00%7.37500047.37500040
19 Jun 20177.37500040.000.00%7.37500047.37500040
16 Jun 20177.37500040.000.00%7.37500047.37500046,689
15 Jun 20177.3750004-0.38-4.84%7.37500047.7588,425
14 Jun 20177.75-0.13-1.59%7.757.87500045,000
13 Jun 20177.87500040.000.00%7.87500047.875000433,454
12 Jun 20177.87500040.000.00%7.757.875000452,184
09 Jun 20177.87500040.000.00%7.757.8750004283,532
08 Jun 20177.87500040.000.00%7.87500047.87500044,963
07 Jun 20177.87500040.000.00%7.87500047.87500040
06 Jun 20177.8750004-0.50-5.97%7.87500048.375346,815
05 Jun 20178.375+0.13+1.52%8.258.375123,164
02 Jun 20178.250.000.00%8.258.2590,166
01 Jun 20178.250.000.00%8.258.2527,566
31 May 20178.25-0.25-2.94%8.258.5194,048
30 May 20178.50.000.00%8.58.557,235
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 Week7.3758.756.8750.00000524k146k1.37518.64%
1 Month8.258.756.8750.00000524k90k0.56.06%
3 Months5.2595.250.0000012M488k3.566.67%
6 Months8.7594.8750.0000012M433k0-
1 Year1820.254.8750.0000012M306k-9.25-51.39%
3 Years24.530.6254.8750.0000012M147k-15.75-64.29%
5 Years45.5484.8750.0000012M127k-36.75-80.77%
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:42 V: D:20170629 07:30:59