Buy
Sell
Share Name Share Symbol Market Type Share ISIN Share Description
Corero Network Security Plc 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 -1.47% 8.375p 8.00p 8.75p 8.50p 8.375p 8.50p 40,000 16:06:35
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 7.8 -4.1 0.0 - 33.67

Corero Network Security (CNS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 May 20198.375-0.13-1.47%8.3759.12540,000
16 May 20198.50.000.00%8.5955,035
15 May 20198.50.000.00%8.58.6250
14 May 20198.5+0.25+3.03%8.2590
13 May 20198.250.000.00%8.25979,246
10 May 20198.25-0.50-5.71%8.259.5201,117
09 May 20198.750.000.00%8.759.532,152
08 May 20198.750.000.00%8.58.750
07 May 20198.750.000.00%8.58.750
03 May 20198.75-0.25-2.78%8.759.560,000
02 May 201990.000.00%9950,000
01 May 20199-0.25-2.70%99.2596,976
30 Apr 20199.250.000.00%9.251058,337
29 Apr 20199.25-0.50-5.13%9.2510.5310,080
26 Apr 20199.75-0.30-2.99%9.7510.2542,716
25 Apr 201910.050.000.00%1010.050
24 Apr 201910.05-0.70-6.51%10.0511314,432
23 Apr 201910.750.000.00%10.5510.7549,618
Download more Corero Network Security Plc Historical Data

Corero Network Security Plc (CNS) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week8.759.58.258.291055k201k112k-0.375-4.29%
1 Month10.75118.259.207732k314k112k-2.375-22.09%
3 Months9.25117.59.370726620k73k-0.875-9.46%
6 Months13.113.57.510.395426620k67k-4.725-36.07%
1 Year10.2513.57.110.1561261M94k-1.875-18.29%
3 Years22.2522.754.8758.85812612M189k-13.875-62.36%
5 Years18.87530.6254.87510.8946112M156k-10.5-55.63%
Your Recent History
LSE
CNS
Corero Net..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20190519 08:26:41