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% 9.875p 9.50p 10.25p 9.875p 9.875p 9.875p 10,000 07:50:26
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 7.1 -14.0 0.0 - 31.16

Corero Network (CNS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Aug 20179.8750.000.00%9.8759.87510,000
17 Aug 20179.8750.000.00%9.8759.87536,478
16 Aug 20179.8750.000.00%9.8759.875124,000
15 Aug 20179.875-0.13-1.25%9.7510137,903
14 Aug 2017100.000.00%101010,000
11 Aug 2017100.000.00%1010186,800
10 Aug 2017100.000.00%10100
09 Aug 2017100.000.00%10105,200
08 Aug 2017100.000.00%1010203,419
07 Aug 201710-0.13-1.23%1010.125665,077
04 Aug 201710.1250.000.00%10.12510.125465,238
03 Aug 201710.1250.000.00%10.12510.1250
02 Aug 201710.1250.000.00%10.12510.1253,333
01 Aug 201710.1250.000.00%10.12510.12510,748
31 Jul 201710.1250.000.00%10.12510.12556,485
28 Jul 201710.1250.000.00%10.12510.12589,436
27 Jul 201710.125-0.38-3.57%9.7510.37574,654
26 Jul 201710.5-0.75-6.67%10.511.24999965,958
25 Jul 201711.249999-0.50-4.26%11.24999911.75112,605
24 Jul 201711.75-0.63-5.05%11.7512.249999210,057
21 Jul 201712.375-0.13-1.00%12.37512.5370,023
20 Jul 201712.5-0.38-2.91%12.37513.249999408,919
19 Jul 201712.875+1.25+10.75%11.62513.375564,878
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 Week10109.759.924710k187k99k-0.125-1.25%
1 Month12.512.59.7510.52000665k141k-2.625-21.00%
3 Months8.513.3756.87510.11900665k133k1.37516.18%
6 Months613.3754.8757.6218012M403k3.87564.58%
1 Year18.2520.254.8758.4872012M325k-8.375-45.89%
3 Years22.2530.6254.87511.0800012M153k-12.375-55.62%
5 Years4444.54.87513.0717012M131k-34.125-77.56%
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:20170819 13:06:08