Corero Network Security plc (CNS.L) LSE

9.50

-0.25(-2.56%)

Updated at September 08 12:10PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 25, 20259.669.59.59.999.5271,576
July 24, 20259.659.59.5109.5134,258
July 23, 20259.359.759.75109.35501,819
July 22, 20259.19.59.59.78.961.03M
July 21, 20259.2999.498.51.06M
July 18, 20258.6999.358.5657,511
July 17, 20259.178.758.759.58.521.32M
July 16, 2025129.259.251395.51M
July 15, 202514.9814.7514.7515.4914.759,161
July 14, 202515.2414.7514.7515.4114.63259,352
July 11, 202515.115.2515.2515.491599,987
July 10, 202515.2515.2515.2515.4915.1120,758
July 09, 202515.1115.2515.2515.2515.1160,925
July 08, 202514.5315.2515.2515.514.53253,943
July 07, 202514.9814.7514.7515.4914.5140,707
July 04, 202514.7914.514.514.7914.3462,203
July 03, 20251414.514.514.81414,025
July 02, 202514.6814.514.51514.25131,972
July 01, 20251414.514.5151453,593
June 30, 202514.0314.2514.2514.514.03303,556
June 27, 202513.6514.2514.2514.513.65134,860
June 26, 202513.63141414.513.51267,596
June 25, 202513.82141414.1513.63373,870
June 24, 202513.77141414.2513.6571,159
June 23, 202515.1141415.513.61.12M
June 20, 202515.24151515.4514.5131,385
June 19, 202514.65151515.214.5108,710
June 18, 202514.71151515.514.65155,239
June 17, 202515151515.514.5143,688
June 16, 202514.71151515.4514.5745,662
June 13, 202515.115.115.115.114.71138,632
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved