Corero Network Security plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 13.500 | 14.000 | 13.000 | 13.500 | 13.500 | 122,604 |
| 2024-06-06 | 13.500 | 14.000 | 13.410 | 13.500 | 13.500 | 155,438 |
| 2024-06-05 | 13.250 | 13.940 | 13.125 | 13.500 | 13.500 | 358,979 |
| 2024-06-04 | 13.250 | 13.470 | 13.000 | 13.250 | 13.250 | 148,236 |
| 2024-06-03 | 13.500 | 13.740 | 13.000 | 13.250 | 13.250 | 234,817 |
| 2024-05-31 | 13.880 | 13.880 | 13.110 | 13.500 | 13.500 | 115,577 |
| 2024-05-30 | 14.000 | 14.500 | 13.500 | 14.000 | 14.000 | 125,317 |
| 2024-05-29 | 14.000 | 14.200 | 13.680 | 14.000 | 14.000 | 103,736 |
| 2024-05-28 | 14.000 | 14.230 | 13.730 | 14.000 | 14.000 | 255,378 |
| 2024-05-24 | 14.000 | 14.300 | 13.810 | 14.000 | 14.000 | 69,301 |
| 2024-05-23 | 14.000 | 14.300 | 13.780 | 14.000 | 14.000 | 82,602 |
| 2024-05-22 | 14.000 | 14.400 | 13.780 | 14.000 | 14.000 | 39,526 |
| 2024-05-21 | 13.750 | 14.400 | 13.550 | 14.000 | 14.000 | 217,012 |
| 2024-05-20 | 13.750 | 14.000 | 13.505 | 13.750 | 13.750 | 41,598 |
| 2024-05-17 | 13.750 | 14.000 | 13.550 | 13.750 | 13.750 | 43,540 |
| 2024-05-16 | 13.750 | 13.860 | 13.670 | 13.750 | 13.750 | 39,223 |
| 2024-05-15 | 13.750 | 13.995 | 13.500 | 13.500 | 13.500 | 275,825 |
| 2024-05-14 | 14.750 | 15.000 | 13.600 | 13.750 | 13.750 | 1,354,068 |
| 2024-05-13 | 14.500 | 15.000 | 14.000 | 14.750 | 14.750 | 680,729 |
| 2024-05-10 | 14.000 | 15.000 | 13.930 | 14.500 | 14.500 | 149,766 |
| 2024-05-09 | 14.000 | 14.500 | 13.800 | 14.000 | 14.000 | 146,573 |
| 2024-05-08 | 13.750 | 14.500 | 13.575 | 14.000 | 14.000 | 1,023,219 |
| 2024-05-07 | 12.750 | 14.000 | 12.500 | 13.750 | 13.750 | 1,519,898 |
| 2024-05-03 | 12.000 | 13.000 | 11.870 | 12.500 | 12.500 | 1,651,871 |
| 2024-05-02 | 12.000 | 12.380 | 12.000 | 12.000 | 12.000 | 127,612 |
| 2024-05-01 | 12.000 | 12.380 | 11.745 | 12.000 | 12.000 | 172,437 |
| 2024-04-30 | 12.000 | 12.380 | 11.500 | 12.000 | 12.000 | 252,762 |
| 2024-04-29 | 12.000 | 12.000 | 11.553 | 12.000 | 12.000 | 30,754 |
| 2024-04-26 | 12.250 | 12.265 | 11.650 | 12.000 | 12.000 | 626,022 |
| 2024-04-25 | 12.250 | 12.880 | 12.000 | 12.250 | 12.250 | 855,958 |
| 2024-04-24 | 12.000 | 12.222 | 11.580 | 12.000 | 12.000 | 130,796 |
| 2024-04-23 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 42,962 |
| 2024-04-22 | 12.000 | 12.050 | 12.000 | 12.000 | 12.000 | 30,609 |
| 2024-04-19 | 12.000 | 12.470 | 11.620 | 12.000 | 12.000 | 371,224 |
| 2024-04-18 | 12.000 | 12.470 | 11.620 | 12.000 | 12.000 | 217,896 |
| 2024-04-17 | 11.750 | 12.200 | 11.000 | 11.750 | 11.750 | 210,513 |
| 2024-04-16 | 11.750 | 12.300 | 11.750 | 11.750 | 11.750 | 94,032 |
| 2024-04-15 | 11.750 | 12.330 | 11.750 | 11.750 | 11.750 | 217,606 |
| 2024-04-12 | 11.750 | 12.330 | 11.260 | 11.750 | 11.750 | 165,574 |
| 2024-04-11 | 10.925 | 12.500 | 10.925 | 11.750 | 11.750 | 706,112 |
| 2024-04-10 | 10.500 | 11.000 | 10.270 | 10.500 | 10.500 | 218,455 |
| 2024-04-09 | 9.875 | 10.500 | 9.875 | 10.500 | 10.500 | 268,385 |
| 2024-04-08 | 9.400 | 9.990 | 9.110 | 9.750 | 9.750 | 322,398 |
| 2024-04-05 | 9.600 | 9.648 | 9.192 | 9.400 | 9.400 | 151,351 |
| 2024-04-04 | 9.880 | 9.880 | 9.200 | 9.600 | 9.600 | 287,937 |
| 2024-04-03 | 9.250 | 11.000 | 9.000 | 10.000 | 10.000 | 972,331 |
| 2024-04-02 | 9.000 | 9.470 | 8.760 | 9.000 | 9.000 | 69,683 |
| 2024-03-28 | 9.100 | 9.476 | 8.750 | 9.000 | 9.000 | 45,108 |
| 2024-03-27 | 9.250 | 9.290 | 8.560 | 9.100 | 9.100 | 275,340 |
| 2024-03-26 | 9.250 | 9.400 | 9.000 | 9.250 | 9.250 | 61,018 |
| 2024-03-25 | 9.250 | 9.250 | 9.000 | 9.250 | 9.250 | 114,401 |
| 2024-03-22 | 9.250 | 9.350 | 9.010 | 9.250 | 9.250 | 95,883 |
| 2024-03-21 | 9.250 | 9.320 | 9.000 | 9.250 | 9.250 | 153,983 |
| 2024-03-20 | 9.250 | 9.300 | 9.088 | 9.250 | 9.250 | 30,003 |
| 2024-03-19 | 9.250 | 9.300 | 9.088 | 9.250 | 9.250 | 56,484 |
| 2024-03-18 | 9.250 | 9.300 | 9.085 | 9.250 | 9.250 | 6,622 |
| 2024-03-15 | 9.250 | 9.300 | 9.077 | 9.250 | 9.250 | 14,422 |
| 2024-03-14 | 9.250 | 9.325 | 9.055 | 9.250 | 9.250 | 8,761 |
| 2024-03-13 | 9.250 | 9.250 | 9.055 | 9.250 | 9.250 | 20,014 |
| 2024-03-12 | 9.330 | 9.330 | 9.000 | 9.250 | 9.250 | 195,630 |
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.