We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| 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 | |
|---|---|---|---|---|---|
| 0.00 | 0.00% | 17.50 | 17.00 | 18.00 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 17.50 | 17.50 | 17.50 | 64,066 | 08:00:00 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Computers & Software-whsl | 22.35M | -170k | -0.0003 | -583.33 | 89.31M |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 14 Mar 2025 | 17.50 | -0.55 | -3.05% | 17.50 | 18.05 | 154,622 |
| 13 Mar 2025 | 18.05 | 0.00 | 0.00% | 18.05 | 18.05 | 25,429 |
| 12 Mar 2025 | 18.05 | 0.00 | 0.00% | 18.05 | 18.05 | 8,120 |
| 11 Mar 2025 | 18.05 | -0.65 | -3.48% | 18.05 | 18.70 | 156,051 |
| 10 Mar 2025 | 18.70 | 0.00 | 0.00% | 18.70 | 18.70 | 40,869 |
| 07 Mar 2025 | 18.70 | 0.00 | 0.00% | 18.70 | 18.70 | 90,190 |
| 06 Mar 2025 | 18.70 | 0.00 | 0.00% | 18.70 | 18.70 | 184,041 |
| 05 Mar 2025 | 18.70 | 0.00 | 0.00% | 18.70 | 18.70 | 79,555 |
| 04 Mar 2025 | 18.70 | 0.00 | 0.00% | 18.70 | 18.70 | 115,358 |
| 03 Mar 2025 | 18.70 | -0.50 | -2.60% | 18.70 | 19.20 | 203,789 |
| 28 Feb 2025 | 19.20 | -0.30 | -1.54% | 19.20 | 19.20 | 202,063 |
| 27 Feb 2025 | 19.50 | -0.20 | -1.02% | 19.50 | 19.70 | 284,013 |
| 26 Feb 2025 | 19.70 | 1.45 | 7.95% | 18.25 | 19.90 | 1,090,439 |
| 25 Feb 2025 | 18.25 | 0.00 | 0.00% | 18.25 | 18.25 | 78,050 |
| 24 Feb 2025 | 18.25 | 0.25 | 1.39% | 18.00 | 18.25 | 302,907 |
| 21 Feb 2025 | 18.00 | 0.25 | 1.41% | 17.75 | 18.00 | 138,697 |
| 20 Feb 2025 | 17.75 | 0.25 | 1.43% | 17.25 | 17.75 | 363,958 |
| 19 Feb 2025 | 17.50 | 0.00 | 0.00% | 17.50 | 17.50 | 7,016 |
| 18 Feb 2025 | 17.50 | 0.25 | 1.45% | 17.25 | 17.50 | 309,218 |
| 17 Feb 2025 | 17.25 | 0.00 | 0.00% | 17.25 | 17.25 | 24,378 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 18.70 | 18.70 | 17.50 | 17.90 | 77,018 | -1.20 | -6.42% |
| 1 Month | 17.25 | 19.90 | 17.25 | 18.72 | 192,938 | 0.25 | 1.45% |
| 3 Months | 19.70 | 19.90 | 16.25 | 18.26 | 193,647 | -2.20 | -11.17% |
| 6 Months | 19.25 | 29.00 | 16.25 | 22.08 | 401,085 | -1.75 | -9.09% |
| 1 Year | 9.25 | 29.00 | 8.75 | 19.58 | 497,468 | 8.25 | 89.19% |
| 3 Years | 11.00 | 29.00 | 5.625 | 14.04 | 344,078 | 6.50 | 59.09% |
| 5 Years | 4.60 | 29.00 | 3.60 | 12.83 | 324,003 | 12.90 | 280.43% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
