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 | |
|---|---|---|---|---|---|
| -0.50 | -2.60% | 18.70 | 18.40 | 19.00 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 19.20 | 18.70 | 19.20 | 203,789 | 15:22:22 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Computers & Software-whsl | 22.35M | -170k | -0.0003 | -623.33 | 97.98M |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 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 |
| 14 Feb 2025 | 17.25 | 0.00 | 0.00% | 17.25 | 17.25 | 192,532 |
| 13 Feb 2025 | 17.25 | 0.00 | 0.00% | 17.25 | 17.25 | 5,131 |
| 12 Feb 2025 | 17.25 | 0.00 | 0.00% | 17.25 | 17.25 | 140,573 |
| 11 Feb 2025 | 17.25 | 0.00 | 0.00% | 17.25 | 17.25 | 37,140 |
| 10 Feb 2025 | 17.25 | 0.50 | 2.99% | 16.75 | 17.25 | 160,469 |
| 07 Feb 2025 | 16.75 | 0.25 | 1.52% | 16.50 | 16.75 | 82,712 |
| 06 Feb 2025 | 16.50 | 0.00 | 0.00% | 16.50 | 16.50 | 169,281 |
| 05 Feb 2025 | 16.50 | -0.75 | -4.35% | 16.50 | 17.25 | 110,133 |
| 04 Feb 2025 | 17.25 | -0.25 | -1.43% | 17.25 | 17.50 | 196,104 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 18.00 | 19.90 | 18.00 | 19.34 | 391,494 | 0.70 | 3.89% |
| 1 Month | 18.00 | 19.90 | 16.50 | 18.27 | 209,464 | 0.70 | 3.89% |
| 3 Months | 21.50 | 22.50 | 16.25 | 18.62 | 206,726 | -2.80 | -13.02% |
| 6 Months | 19.25 | 29.00 | 16.25 | 22.08 | 404,563 | -0.55 | -2.86% |
| 1 Year | 8.50 | 29.00 | 8.50 | 19.47 | 499,194 | 10.20 | 120.00% |
| 3 Years | 11.25 | 29.00 | 5.625 | 14.00 | 342,244 | 7.45 | 66.22% |
| 5 Years | 5.425 | 29.00 | 3.60 | 12.81 | 328,554 | 13.28 | 244.70% |
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
