Corero Network Security plc (CNS.L) LSE

9.43

-0.1747(-1.82%)

Updated at October 21 12:27PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 20, 202510.159.69.610.479.3315,627
October 17, 202510.2510.1510.1510.479.8161,297
October 16, 202510.510.2510.2510.510101,390
October 15, 202510.7510.510.510.8510191,770
October 14, 202510.7510.7510.7510.8910.5101,211
October 13, 202510.7510.7510.7510.910.555,873
October 10, 202510.7510.7510.7510.9710.569,969
October 09, 202510.7510.7510.7510.9710.569,671
October 08, 202510.7510.7510.7510.9710.562,539
October 07, 202511.510.7510.7511.9210.53153,593
October 06, 202511.511.511.5121114.22M
October 03, 202511.511.511.51211.16770,603
October 02, 202511.511.511.51211.38327,345
October 01, 202511.511.511.51211.26266,688
September 30, 20251111.511.51210.5643,133
September 29, 202511.31110.6811.4910.5149,129
September 26, 202510111111.49101.12M
September 25, 20259.75101010.59.53752,732
September 24, 20259.759.759.75109.61206,417
September 23, 20259.59.759.75109.35175,172
September 22, 20259.259.59.5109269,862
September 19, 202599.259.259.59160,856
September 18, 20259.259.259.259.59.13155,810
September 17, 20259.259.259.259.59.1319,488
September 16, 20259.259.259.259.5973,552
September 15, 20259.259.259.259.5973,453
September 12, 20259.259.259.259.59.06198,993
September 11, 20259.759.259.25109287,768
September 10, 20259.759.759.75109.519,079
September 09, 20259.759.759.75109.5218,483
September 08, 20259.759.759.759.959.5145,790
September 05, 20259.759.759.759.759.5222,591
September 04, 20259.759.759.75109.58,596
September 03, 20259.759.759.75109.545,937
September 02, 20259.759.759.759.759.7103,245
September 01, 20259.519.759.75109.533,140
August 29, 20259.999.759.759.999.5427,106
August 28, 202510101010.59.5185,764
August 27, 20259.76101010.59.7640,339
August 26, 202510.05101010.59.76107,296
August 22, 20259.76101010.59.512,443
August 21, 20259.76101010.59.76577
August 20, 20259.76101010.19.7664,837
August 19, 202510.15101010.59.7635,854
August 18, 202510.5101010.59.540,982
August 15, 20259.87101010.59.573,597
August 14, 202510101010.459.84474,819
August 13, 20259.59.759.75109.5133,959
August 12, 2025109.759.75109.65284,932
August 11, 2025109.759.75109.75120,840
August 08, 20259.989.759.75109.53176,791
August 07, 20259.759.759.759.989.7521,472
August 06, 20259.739.759.75109.73303,046
August 05, 2025109.759.75109.52217,917
August 04, 20259.999.759.75109.52112,308
August 01, 2025109.759.75109.73232,118
July 31, 2025109.759.75109.52177,957
July 30, 2025109.759.75109.7519,060
July 29, 20259.979.759.759.999.65378,748
July 28, 2025109.759.75109.52425,722
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved