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 +1.59% 8.00p 7.75p 8.25p 8.00p 7.875p 7.875p 49,797.00 09:10:18
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 7.1 -14.0 0.0 - 16.27

Corero Network (CNS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Apr 20177.8750005-0.13-1.56%7.87500058117,500
21 Apr 20178-0.13-1.54%88.12597,280
20 Apr 20178.1250.000.00%7.87500058.125119,292
19 Apr 20178.125+0.25+3.17%7.87500058.25738,614
18 Apr 20177.8750005+0.13+1.61%7.757.8750005165,050
13 Apr 20177.75+0.75+10.71%77.75515,624
12 Apr 20177+0.25+3.70%6.757.1249995484,955
11 Apr 20176.75+0.25+3.85%6.56.75179,926
10 Apr 20176.5-0.13-1.89%6.56.624999584,258
07 Apr 20176.6249995+0.50+8.16%6.12499956.6249995260,436
06 Apr 20176.1249995+0.87+16.67%5.256.1249995977,302
05 Apr 20175.250.000.00%5.255.375000511,659,989
04 Apr 20175.250.000.00%5.255.2550,410
03 Apr 20175.25+0.13+2.44%5.1255.25192,512
31 Mar 20175.1250.000.00%5.1255.125130,153
30 Mar 20175.1250.000.00%4.8755.3750005439,437
29 Mar 20175.1250.000.00%5.1255.125924
28 Mar 20175.1250.000.00%5.1255.125222,731
27 Mar 20175.1250.000.00%5.1255.12564,000
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 Week7.758.257.750.000097k739k248k0.253.23%
1 Month5.1258.254.8750.000092412M913k2.87556.10%
3 Months6.6258.254.8750.000092412M422k1.37520.75%
6 Months10.0012.8754.8750.0000012M325k-2.00-20.00%
1 Year26.0026.004.8750.0000012M229k-18.00-69.23%
3 Years15.0030.6254.8750.0000012M122k-7.00-46.67%
5 Years50.0051.004.8750.0000012M109k-42.00-84.00%
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:31 V: D:20170425 08:40:13