Corero Network Security plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 9.500 | 9.800 | 9.000 | 9.500 | 9.500 | 368,061 |
| 2024-03-08 | 9.000 | 9.500 | 8.700 | 9.500 | 9.500 | 478,746 |
| 2024-03-07 | 8.500 | 9.380 | 8.360 | 9.000 | 9.000 | 199,287 |
| 2024-03-06 | 8.500 | 8.680 | 8.355 | 8.500 | 8.500 | 19,400 |
| 2024-03-05 | 8.500 | 8.700 | 8.350 | 8.500 | 8.500 | 32,700 |
| 2024-03-04 | 8.500 | 8.840 | 8.400 | 8.500 | 8.500 | 908 |
| 2024-03-01 | 8.500 | 8.890 | 8.350 | 8.500 | 8.500 | 229,624 |
| 2024-02-29 | 8.500 | 9.000 | 8.320 | 8.500 | 8.500 | 286,770 |
| 2024-02-28 | 8.500 | 8.500 | 8.310 | 8.500 | 8.500 | 1,210 |
| 2024-02-27 | 8.500 | 8.600 | 8.420 | 8.500 | 8.500 | 48,075 |
| 2024-02-26 | 8.500 | 8.500 | 8.310 | 8.500 | 8.500 | 102,415 |
| 2024-02-23 | 8.375 | 9.010 | 8.260 | 8.500 | 8.500 | 132,939 |
| 2024-02-22 | 8.160 | 8.750 | 8.160 | 8.375 | 8.375 | 173,393 |
| 2024-02-21 | 8.250 | 8.500 | 8.000 | 8.125 | 8.125 | 1,657,324 |
| 2024-02-20 | 8.250 | 8.250 | 8.000 | 8.250 | 8.250 | 125,081 |
| 2024-02-19 | 8.125 | 8.300 | 8.010 | 8.250 | 8.250 | 57,163 |
| 2024-02-16 | 8.250 | 8.460 | 8.100 | 8.250 | 8.250 | 50,003 |
| 2024-02-15 | 8.250 | 8.250 | 8.060 | 8.250 | 8.250 | 65,961 |
| 2024-02-14 | 8.250 | 8.465 | 7.750 | 8.250 | 8.250 | 10,728,390 |
| 2024-02-13 | 8.250 | 8.300 | 8.125 | 8.250 | 8.250 | 10,252 |
| 2024-02-12 | 8.250 | 8.300 | 8.110 | 8.250 | 8.250 | 63,604 |
| 2024-02-09 | 8.250 | 8.250 | 8.110 | 8.250 | 8.250 | 10,091 |
| 2024-02-08 | 8.250 | 8.250 | 8.100 | 8.250 | 8.250 | 18,009 |
| 2024-02-06 | 8.250 | 8.400 | 8.100 | 8.250 | 8.250 | 40,098 |
| 2024-02-05 | 8.250 | 8.300 | 8.100 | 8.250 | 8.250 | 94,980 |
| 2024-02-02 | 8.125 | 8.300 | 8.100 | 8.250 | 8.250 | 37,291 |
| 2024-02-01 | 8.250 | 8.250 | 8.005 | 8.250 | 8.250 | 111,043 |
| 2024-01-31 | 8.250 | 8.250 | 8.090 | 8.250 | 8.250 | 92,915 |
| 2024-01-30 | 8.250 | 8.250 | 8.030 | 8.250 | 8.250 | 90,358 |
| 2024-01-29 | 8.250 | 8.250 | 8.030 | 8.250 | 8.250 | 10,482 |
| 2024-01-26 | 8.125 | 8.250 | 8.030 | 8.250 | 8.250 | 340 |
| 2024-01-25 | 8.250 | 8.250 | 8.100 | 8.250 | 8.250 | 10,000 |
| 2024-01-23 | 8.125 | 8.250 | 8.100 | 8.250 | 8.250 | 6,540 |
| 2024-01-22 | 8.250 | 8.250 | 8.025 | 8.250 | 8.250 | 37,106 |
| 2024-01-19 | 8.125 | 8.250 | 7.795 | 8.250 | 8.250 | 26 |
| 2024-01-18 | 8.125 | 8.250 | 8.100 | 8.250 | 8.250 | 608,523 |
| 2024-01-17 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 233,495 |
| 2024-01-16 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 12,501 |
| 2024-01-15 | 8.000 | 8.000 | 7.550 | 8.000 | 8.000 | 100,250 |
| 2024-01-12 | 8.000 | 8.350 | 7.550 | 8.000 | 8.000 | 75,374 |
| 2024-01-11 | 8.100 | 8.100 | 7.800 | 8.000 | 8.000 | 201,956 |
| 2024-01-10 | 8.250 | 8.250 | 8.000 | 8.250 | 8.250 | 121,901 |
| 2024-01-09 | 8.250 | 8.400 | 8.030 | 8.250 | 8.250 | 153,963 |
| 2024-01-08 | 8.250 | 8.250 | 8.100 | 8.250 | 8.250 | 28,207 |
| 2024-01-05 | 8.250 | 8.250 | 8.003 | 8.250 | 8.250 | 58,524 |
| 2024-01-04 | 8.250 | 8.250 | 8.000 | 8.250 | 8.250 | 77,089 |
| 2024-01-03 | 8.250 | 8.250 | 8.000 | 8.250 | 8.250 | 98,000 |
| 2024-01-02 | 8.250 | 8.250 | 8.175 | 8.250 | 8.250 | 75,000 |
| 2023-12-29 | 8.250 | 8.250 | 8.000 | 8.250 | 8.250 | 43,993 |
| 2023-12-27 | 8.250 | 8.250 | 8.000 | 8.250 | 8.250 | 55,230 |
| 2023-12-22 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 1,315 |
| 2023-12-21 | 8.250 | 8.250 | 8.000 | 8.250 | 8.250 | 51,384 |
| 2023-12-20 | 8.250 | 8.290 | 8.006 | 8.250 | 8.250 | 11,071 |
| 2023-12-19 | 8.250 | 8.250 | 8.055 | 8.250 | 8.250 | 7,338 |
| 2023-12-18 | 8.250 | 8.300 | 8.000 | 8.250 | 8.250 | 37,767 |
| 2023-12-15 | 8.250 | 8.250 | 8.055 | 8.250 | 8.250 | 8,025 |
| 2023-12-14 | 8.250 | 8.300 | 8.000 | 8.250 | 8.250 | 107,601 |
| 2023-12-13 | 8.250 | 8.300 | 8.250 | 8.250 | 8.250 | 20,000 |
| 2023-12-12 | 8.250 | 8.250 | 8.000 | 8.250 | 8.250 | 28,899 |
| 2023-12-11 | 8.250 | 8.250 | 8.000 | 8.250 | 8.250 | 25,000 |
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.