1. Share Prices

  2. Corero Network Security PLC (CNS)

9.75p+0.25 (+2.56%)06 Aug 2025, 15:08
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Corero Network Security PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 20259.75p10.00p9.52p9.75p217,917
Aug 4, 20259.75p10.00p9.52p9.75p105,586
Aug 1, 20259.75p10.00p9.72p9.75p229,656
Jul 31, 20259.75p10.00p9.52p9.75p151,957
Jul 30, 20259.75p10.00p9.99p9.75p16,060
Jul 29, 20259.75p9.99p9.65p9.75p278,748
Jul 28, 20259.50p10.00p9.52p9.75p414,179
Jul 25, 20259.50p9.99p9.55p9.50p264,618
Jul 24, 20259.75p10.00p9.63p9.50p134,257
Jul 23, 20259.50p10.00p9.35p9.75p501,819
Jul 22, 20259.00p9.70p8.96p9.50p1,031,531
Jul 21, 20259.00p9.48p8.50p9.00p1,064,894
Jul 18, 20258.75p9.35p8.50p9.00p643,435
Jul 17, 20259.25p9.50p8.52p8.75p1,217,331
Jul 16, 202512.75p13.00p9.00p9.25p5,510,205
Jul 15, 202514.75p15.49p14.97p14.75p9,161
Jul 14, 202515.25p15.41p14.63p14.75p259,352
Jul 11, 202515.25p15.48p15.00p15.25p99,987
Jul 10, 202515.25p15.48p15.11p15.25p20,753
Jul 9, 202515.25p15.11p15.11p15.25p57,619
Jul 8, 202514.75p15.50p14.53p15.25p246,943
Jul 7, 202514.50p15.49p14.49p14.75p137,707
Jul 4, 202514.25p14.79p14.34p14.50p62,203
Jul 3, 202514.50p14.80p14.00p14.50p14,025
Jul 2, 202514.50p14.99p14.25p14.50p131,972
Jul 1, 202514.00p14.99p14.00p14.50p50,226
Jun 30, 202514.25p14.50p14.03p14.25p303,556
Jun 27, 202514.00p14.50p13.65p14.25p134,860
Jun 26, 202514.00p14.50p13.51p14.00p267,596
Jun 25, 202514.00p14.15p13.63p14.00p372,870
Jun 24, 202514.00p14.25p13.65p14.00p67,781
Jun 23, 202515.00p15.50p13.60p14.00p1,119,795
Jun 20, 202515.00p15.45p14.51p15.00p27,877
Jun 19, 202515.00p15.20p14.50p15.00p108,710
Jun 18, 202515.00p15.50p14.65p15.00p105,239
Jun 17, 202515.00p15.50p14.50p15.00p143,688
Jun 16, 202515.10p15.45p14.50p15.00p745,662
Jun 13, 202515.10p15.10p14.71p15.10p134,339
Jun 12, 202515.10p15.50p14.70p15.10p75,090
Jun 11, 202515.00p15.45p14.50p15.10p249,892
Jun 10, 202515.75p15.80p14.91p15.00p358,076
Jun 9, 202516.00p15.95p15.50p15.75p178,230
Jun 6, 202516.00p16.50p15.51p16.00p48,925
Jun 5, 202515.75p16.00p15.60p15.75p90,466
Jun 4, 202516.00p15.90p15.50p15.75p24,223
Jun 3, 202516.00p16.50p15.50p16.00p135,423
Jun 2, 202516.00p16.50p15.50p16.00p170,925
May 30, 202515.75p16.00p15.53p16.00p223,371
May 29, 202515.75p16.00p15.52p15.75p91,365
May 28, 202516.00p16.15p15.50p15.75p93,279
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,643.008.09
Vistry Group PLC615.604.37
Diageo PLC1,977.003.83
Dowlais Group PLC70.303.31
Pphe Hotel Group Limited1,760.003.17

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.00-10.54
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,660.00-6.68
Auction Technology Group PLC348.50-5.17