Corero Network Security plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 19.250 | 19.500 | 19.000 | 19.250 | 19.250 | 14,001 |
| 2024-08-30 | 19.250 | 19.500 | 19.000 | 19.250 | 19.250 | 239,528 |
| 2024-08-29 | 19.250 | 19.500 | 19.000 | 19.250 | 19.250 | 62,254 |
| 2024-08-28 | 19.250 | 19.250 | 19.000 | 19.250 | 19.250 | 3,371,507 |
| 2024-08-27 | 19.250 | 19.500 | 19.000 | 19.250 | 19.250 | 24,237 |
| 2024-08-23 | 19.150 | 19.470 | 19.000 | 19.250 | 19.250 | 381,495 |
| 2024-08-22 | 18.900 | 19.494 | 18.850 | 19.150 | 19.150 | 3,164,899 |
| 2024-08-21 | 18.900 | 19.301 | 18.800 | 18.900 | 18.900 | 4,524,398 |
| 2024-08-20 | 19.100 | 19.200 | 18.750 | 18.750 | 18.750 | 420,485 |
| 2024-08-19 | 19.250 | 19.500 | 19.050 | 19.100 | 19.100 | 49,427 |
| 2024-08-16 | 19.250 | 19.500 | 19.000 | 19.250 | 19.250 | 274,237 |
| 2024-08-15 | 19.250 | 19.500 | 19.100 | 19.250 | 19.250 | 89,129 |
| 2024-08-14 | 19.250 | 19.500 | 19.100 | 19.250 | 19.250 | 78,556 |
| 2024-08-13 | 19.250 | 19.500 | 19.000 | 19.250 | 19.250 | 164,577 |
| 2024-08-12 | 19.250 | 19.250 | 19.000 | 19.250 | 19.250 | 223,340 |
| 2024-08-09 | 19.250 | 19.490 | 19.100 | 19.250 | 19.250 | 60,667 |
| 2024-08-08 | 19.250 | 19.490 | 19.100 | 19.250 | 19.250 | 236,072 |
| 2024-08-07 | 19.250 | 19.490 | 19.000 | 19.250 | 19.250 | 104,570 |
| 2024-08-06 | 19.250 | 19.490 | 19.000 | 19.250 | 19.250 | 644,854 |
| 2024-08-05 | 19.250 | 19.490 | 19.000 | 19.250 | 19.250 | 910,377 |
| 2024-08-02 | 19.250 | 19.490 | 19.060 | 19.250 | 19.250 | 102,926 |
| 2024-08-01 | 19.250 | 19.490 | 19.000 | 19.250 | 19.250 | 310,735 |
| 2024-07-31 | 19.250 | 19.250 | 19.000 | 19.250 | 19.250 | 427,539 |
| 2024-07-30 | 19.500 | 19.974 | 19.000 | 19.250 | 19.250 | 399,700 |
| 2024-07-29 | 19.500 | 19.974 | 19.150 | 19.500 | 19.500 | 101,218 |
| 2024-07-26 | 19.500 | 19.974 | 19.000 | 19.500 | 19.500 | 187,187 |
| 2024-07-25 | 19.500 | 19.974 | 19.000 | 19.500 | 19.500 | 265,369 |
| 2024-07-24 | 19.500 | 20.000 | 19.000 | 19.500 | 19.500 | 341,778 |
| 2024-07-23 | 20.150 | 20.355 | 19.000 | 19.500 | 19.500 | 744,815 |
| 2024-07-22 | 20.150 | 20.568 | 19.700 | 20.150 | 20.150 | 110,162 |
| 2024-07-19 | 20.150 | 20.568 | 19.500 | 20.150 | 20.150 | 125,294 |
| 2024-07-18 | 19.750 | 20.579 | 19.500 | 20.150 | 20.150 | 29,974,381 |
| 2024-07-17 | 19.500 | 20.000 | 19.375 | 19.750 | 19.750 | 708,428 |
| 2024-07-16 | 19.500 | 20.000 | 19.035 | 19.500 | 19.500 | 163,517 |
| 2024-07-15 | 19.500 | 20.000 | 19.222 | 19.500 | 19.500 | 115,720 |
| 2024-07-12 | 19.800 | 20.000 | 19.300 | 19.500 | 19.500 | 520,349 |
| 2024-07-11 | 20.300 | 20.600 | 19.650 | 19.800 | 19.800 | 579,549 |
| 2024-07-10 | 19.500 | 20.500 | 19.000 | 20.300 | 20.300 | 716,695 |
| 2024-07-09 | 18.000 | 19.479 | 18.000 | 18.750 | 18.750 | 922,497 |
| 2024-07-08 | 17.360 | 18.000 | 17.360 | 17.500 | 17.500 | 173,215 |
| 2024-07-05 | 17.250 | 17.982 | 17.166 | 17.250 | 17.250 | 78,937 |
| 2024-07-04 | 17.500 | 17.949 | 17.000 | 17.250 | 17.250 | 109,698 |
| 2024-07-03 | 15.600 | 17.950 | 15.600 | 17.500 | 17.500 | 1,006,060 |
| 2024-07-02 | 15.000 | 16.000 | 15.000 | 15.500 | 15.500 | 125,349 |
| 2024-07-01 | 14.750 | 15.500 | 14.000 | 14.750 | 14.750 | 160,635 |
| 2024-06-28 | 14.750 | 15.500 | 14.220 | 14.500 | 14.500 | 237,019 |
| 2024-06-27 | 14.750 | 15.500 | 14.000 | 14.750 | 14.750 | 74,579 |
| 2024-06-26 | 14.500 | 15.220 | 14.025 | 14.750 | 14.750 | 75,037 |
| 2024-06-25 | 14.500 | 14.975 | 14.131 | 14.500 | 14.500 | 683,138 |
| 2024-06-24 | 14.500 | 14.900 | 14.500 | 14.500 | 14.500 | 565,569 |
| 2024-06-21 | 15.000 | 15.488 | 14.500 | 14.500 | 14.500 | 266,692 |
| 2024-06-20 | 14.750 | 15.500 | 14.500 | 15.000 | 15.000 | 319,471 |
| 2024-06-19 | 14.750 | 15.490 | 14.500 | 14.750 | 14.750 | 389,527 |
| 2024-06-18 | 14.750 | 15.000 | 14.680 | 14.750 | 14.750 | 31,936 |
| 2024-06-17 | 14.750 | 15.000 | 14.500 | 14.750 | 14.750 | 5,237 |
| 2024-06-14 | 15.000 | 15.400 | 14.500 | 14.750 | 14.750 | 1,398,116 |
| 2024-06-13 | 15.000 | 15.400 | 14.770 | 15.000 | 15.000 | 58,417 |
| 2024-06-12 | 14.550 | 15.470 | 14.550 | 15.000 | 15.000 | 98,610 |
| 2024-06-11 | 14.120 | 15.000 | 14.120 | 14.500 | 14.500 | 311,883 |
| 2024-06-10 | 13.610 | 14.250 | 13.610 | 14.000 | 14.000 | 267,071 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.