U.S. markets closed

Corero Network Security plc (CNS.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
9.000.00 (0.00%)
As of 3:44PM GMT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20209.009.008.368.758.75176,072
Nov 24, 20209.008.938.509.009.0031,400
Nov 23, 20208.758.808.538.758.75125,000
Nov 20, 20208.758.808.538.758.7572,027
Nov 19, 20208.758.858.508.758.75240,174
Nov 18, 20208.758.898.508.758.7536,353
Nov 17, 20208.758.908.508.758.7585,227
Nov 16, 20208.758.988.518.758.75276,311
Nov 13, 20208.759.008.508.758.75311,317
Nov 12, 20209.259.188.508.758.75326,045
Nov 11, 20209.259.509.009.259.25392,811
Nov 10, 20209.259.509.009.259.2565,950
Nov 09, 20209.259.309.009.259.25264,169
Nov 06, 20209.389.009.009.259.2520,141
Nov 05, 20209.509.849.009.389.38234,681
Nov 04, 20209.509.849.849.509.5038,182
Nov 03, 20208.759.908.619.509.50169,260
Nov 02, 20208.509.008.008.758.75301,881
Oct 30, 20209.389.198.008.508.50616,357
Oct 29, 20209.5010.009.009.389.38172,182
Oct 28, 20209.509.459.019.509.50107,573
Oct 27, 20209.509.579.009.009.00148,331
Oct 26, 20209.5010.009.009.509.50147,925
Oct 23, 20209.5010.009.029.509.5041,061
Oct 22, 20209.509.759.009.509.50142,156
Oct 21, 20209.859.809.209.509.50130,382
Oct 20, 202010.0010.109.209.859.85118,350
Oct 19, 20209.7510.109.5510.0010.0027,472
Oct 16, 202010.3510.399.559.759.75310,328
Oct 15, 202010.2510.4410.1410.3510.3533,924
Oct 14, 202010.5010.4510.0510.2510.25411,999
Oct 13, 202010.5010.6910.2510.5010.5081,286
Oct 12, 202010.5010.7010.3010.5010.50277,132
Oct 09, 202010.5010.9010.2510.5010.50469,310
Oct 08, 202010.6510.5010.1510.2510.25385,343
Oct 07, 202011.0011.1510.5010.6510.65314,602
Oct 06, 202011.7511.8510.5011.0011.00655,026
Oct 05, 202011.0512.0011.0811.6011.601,359,676
Oct 02, 20209.0012.309.0611.0511.052,821,704
Oct 01, 20208.139.508.479.009.00979,181
Sep 30, 20207.757.517.517.757.751,000
Sep 29, 20207.757.767.767.757.751,000
Sep 28, 20207.757.777.257.757.75102,440
Sep 25, 20207.757.807.507.757.75123,298
Sep 24, 20207.757.807.807.757.7532,000
Sep 23, 20207.757.807.507.757.7522,743
Sep 22, 20208.158.197.507.757.75276,101
Sep 21, 20208.258.198.008.158.15105,856
Sep 18, 20208.508.508.008.258.25155,650
Sep 17, 20208.508.308.058.508.5089,736
Sep 16, 20208.508.308.308.508.5056,561
Sep 15, 20208.258.508.158.508.50333,581
Sep 14, 20208.258.428.108.258.25215,957
Sep 11, 20208.158.218.208.258.2586,086
Sep 10, 20208.158.208.208.158.1515,171
Sep 09, 20208.158.207.808.158.1572,700
Sep 08, 20208.158.248.248.158.1515,716
Sep 07, 20208.258.297.858.158.1547,352
Sep 04, 20208.258.358.008.258.2561,908
Sep 03, 20208.158.358.008.258.2595,161
Sep 02, 20208.108.297.808.158.15120,215
Sep 01, 20208.058.197.718.108.1098,580
Aug 28, 20208.008.197.718.058.059,435
Aug 27, 20208.008.207.518.008.0065,363
Aug 26, 20208.108.107.508.008.0073,225
Aug 25, 20208.138.107.768.108.108,601
Aug 24, 20208.158.277.768.138.13177,947
Aug 21, 20208.158.278.278.158.1530,019
Aug 20, 20208.158.277.828.158.1548,145
Aug 19, 20208.258.347.828.158.15365,168
Aug 18, 20208.658.408.008.258.25152,525
Aug 17, 20208.758.858.358.658.6572,559
Aug 14, 20208.638.858.508.758.7581,181
Aug 13, 20208.639.008.798.638.6366,866
Aug 12, 20208.638.358.268.638.631,226
Aug 11, 20208.638.858.308.638.63233,475
Aug 10, 20208.759.008.278.638.63327,934
Aug 07, 20208.759.188.558.758.7535,639
Aug 06, 20208.759.258.558.758.75116,177
Aug 05, 20208.759.198.258.758.7574,838
Aug 04, 20208.759.198.588.758.75116,859
Aug 03, 20208.739.198.588.758.75137,374
Jul 31, 20208.739.198.578.738.7326,383
Jul 30, 20208.739.198.558.738.73193,769
Jul 29, 20208.739.208.558.738.73132,259
Jul 28, 20208.759.198.388.738.73425,973
Jul 27, 20208.358.988.168.758.75144,905
Jul 24, 20207.608.707.848.358.351,504,985
Jul 23, 20207.307.507.347.357.35287,666
Jul 22, 20207.257.507.207.307.30170,099
Jul 21, 20207.477.566.777.257.25627,437
Jul 20, 20207.757.727.257.477.47355,439
Jul 17, 20207.758.007.517.757.75475,585
Jul 16, 20207.887.977.507.757.75414,144
Jul 15, 20207.888.007.807.887.88393,042
Jul 14, 20208.008.097.757.887.88458,640
Jul 13, 20208.138.457.868.008.00960,334
Jul 10, 20208.508.507.808.138.131,093,397
Jul 09, 20208.508.528.258.508.5032,615
Jul 08, 20208.758.808.258.508.50277,836
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...