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% 5.50p 5.25p 5.75p - - - 0.00 07:51:48
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 5.7 -7.9 -5.8 - 11.19

Corero Network (CNS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Feb 20175.50.000.00%5.55.5103,205
22 Feb 20175.5-0.38-6.38%5.55.75354,600
21 Feb 20175.8750005-0.13-2.08%5.87500056830,545
20 Feb 201760.000.00%6637,361
17 Feb 201760.000.00%66209,256
16 Feb 201760.000.00%6644,500
15 Feb 201760.000.00%66289,464
14 Feb 201760.000.00%6635,901
13 Feb 201760.000.00%6648,126
10 Feb 20176-0.38-5.88%66.3750005241,721
09 Feb 20176.37500050.000.00%6.37500057.1249995624,293
08 Feb 20176.37500050.000.00%6.37500056.3750005103,500
07 Feb 20176.37500050.000.00%6.37500056.3750005199,423
06 Feb 20176.3750005+0.13+2.00%6.256.3750005791,121
03 Feb 20176.25-0.13-1.96%6.256.375000543,820
02 Feb 20176.37500050.000.00%6.37500056.3750005113,329
01 Feb 20176.3750005-0.25-3.77%6.37500056.6249995255,354
31 Jan 20176.6249995-0.25-3.64%6.62499956.6249995202,706
30 Jan 20176.87500050.000.00%6.87500056.87500050
27 Jan 20176.8750005-0.25-3.51%6.87500057.124999524,200
26 Jan 20177.12499950.000.00%7.12499957.124999567,009
25 Jan 20177.12499950.000.00%7.12499957.12499950
24 Jan 20177.1249995+0.12+1.79%77.1249995287,389
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 Week6.006.000.000.000037k831k307k-0.50-8.33%
1 Month7.1257.1250.000.00000831k228k-1.625-22.81%
3 Months10.2510.250.000.000003M273k-4.75-46.34%
6 Months18.0020.250.000.000005M258k-12.50-69.44%
1 Year22.0030.6250.000.000005M167k-16.50-75.00%
3 Years16.7530.6250.000.000005M99k-11.25-67.16%
5 Years48.5060.500.000.000005M95k-43.00-88.66%
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:35 V: D:20170224 08:12:32