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
  -0.375 -4.29% 8.375 8.00 8.75 8.75 8.375 8.75 190,781 11:51:18
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 7.8 -4.1 0.0 - 41

Corero Network Security (CNS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
27 Nov 20208.375-0.38-4.29%8.3758.75190,781
26 Nov 20208.750.000.0%8.758.7515,268
25 Nov 20208.75-0.25-2.78%8.759.00176,072
24 Nov 20209.000.252.86%9.009.0031,400
23 Nov 20208.750.000.0%8.758.75125,000
20 Nov 20208.750.000.0%8.758.7572,027
19 Nov 20208.750.000.0%8.758.75240,174
18 Nov 20208.750.000.0%8.758.7536,353
17 Nov 20208.750.000.0%8.758.7585,227
16 Nov 20208.750.000.0%8.758.75276,311
13 Nov 20208.750.000.0%8.758.75311,317
12 Nov 20208.75-0.50-5.41%8.759.25326,045
11 Nov 20209.250.000.0%9.259.25392,811
10 Nov 20209.250.000.0%9.259.2565,950
09 Nov 20209.250.000.0%9.1259.25264,169
06 Nov 20209.25-0.13-1.33%9.259.37520,141
05 Nov 20209.375-0.13-1.32%9.3759.50234,681
04 Nov 20209.500.000.0%9.509.5038,182
03 Nov 20209.500.758.57%8.759.75169,260
02 Nov 20208.750.252.94%8.3758.75301,881
30 Oct 20208.50-0.88-9.33%8.509.375616,357
29 Oct 20209.375-0.13-1.32%9.3759.50172,182
28 Oct 20209.500.505.56%9.509.50107,573
Download more Corero Network Security Plc Historical Data

Corero Network Security Plc (CNS) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week8.759.008.3758.7783,953-0.375-4.29%
1 Month9.3759.758.3758.89189,931-1.00-10.67%
3 Months8.2511.757.759.83243,3070.1251.52%
6 Months4.7011.754.508.68280,4923.6878.19%
1 Year3.4511.753.357.62213,6584.93142.75%
3 Years8.0013.502.456.81171,3960.3754.69%
5 Years14.7530.6252.458.60197,775-6.38-43.22%
ADVFN Advertorial
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:20201128 07:36:15