Corero Network Security plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-08 | 8.250 | 8.350 | 8.005 | 8.250 | 8.250 | 129,864 |
| 2023-12-07 | 8.555 | 8.555 | 8.160 | 8.250 | 8.250 | 65,117 |
| 2023-12-06 | 8.750 | 8.750 | 8.555 | 8.750 | 8.750 | 6,330 |
| 2023-12-05 | 8.750 | 8.830 | 8.500 | 8.750 | 8.750 | 138,852 |
| 2023-12-04 | 8.750 | 8.850 | 8.500 | 8.750 | 8.750 | 133,362 |
| 2023-12-01 | 8.750 | 8.750 | 8.555 | 8.750 | 8.750 | 14,824 |
| 2023-11-30 | 8.750 | 8.850 | 8.600 | 8.750 | 8.750 | 10,093 |
| 2023-11-29 | 8.750 | 8.850 | 8.750 | 8.750 | 8.750 | 21,000 |
| 2023-11-27 | 8.750 | 8.750 | 8.500 | 8.750 | 8.750 | 35,307 |
| 2023-11-22 | 8.750 | 8.880 | 8.750 | 8.750 | 8.750 | 8,311 |
| 2023-11-21 | 8.750 | 8.750 | 8.555 | 8.750 | 8.750 | 9,952 |
| 2023-11-20 | 8.750 | 8.750 | 8.515 | 8.750 | 8.750 | 11,692 |
| 2023-11-17 | 8.750 | 8.919 | 8.500 | 8.750 | 8.750 | 60,839 |
| 2023-11-16 | 8.750 | 8.925 | 8.750 | 8.750 | 8.750 | 1,075 |
| 2023-11-15 | 8.750 | 8.750 | 8.620 | 8.750 | 8.750 | 47,670 |
| 2023-11-14 | 9.000 | 9.400 | 8.610 | 8.750 | 8.750 | 104,460 |
| 2023-11-13 | 9.000 | 9.400 | 9.000 | 9.000 | 9.000 | 5,984 |
| 2023-11-08 | 9.000 | 9.490 | 8.720 | 9.000 | 9.000 | 31,584 |
| 2023-11-07 | 9.000 | 9.000 | 8.500 | 9.000 | 9.000 | 23,164 |
| 2023-11-06 | 8.750 | 9.400 | 8.505 | 9.000 | 9.000 | 133,727 |
| 2023-11-03 | 8.750 | 8.940 | 8.510 | 8.750 | 8.750 | 119,441 |
| 2023-11-02 | 9.650 | 9.700 | 8.510 | 8.750 | 8.750 | 157,808 |
| 2023-11-01 | 9.750 | 9.840 | 9.505 | 9.650 | 9.650 | 41,139 |
| 2023-10-31 | 9.800 | 10.000 | 9.620 | 9.750 | 9.750 | 371,185 |
| 2023-10-30 | 9.800 | 10.000 | 9.608 | 9.800 | 9.800 | 261,349 |
| 2023-10-27 | 9.800 | 9.970 | 9.640 | 9.800 | 9.800 | 103,353 |
| 2023-10-26 | 9.800 | 10.000 | 9.600 | 9.800 | 9.800 | 519,907 |
| 2023-10-25 | 9.800 | 9.990 | 9.688 | 9.800 | 9.800 | 7,214 |
| 2023-10-24 | 9.800 | 9.990 | 9.608 | 9.800 | 9.800 | 23,200 |
| 2023-10-23 | 9.800 | 10.000 | 9.608 | 9.800 | 9.800 | 76,122 |
| 2023-10-20 | 9.800 | 10.000 | 9.720 | 9.900 | 9.900 | 170,920 |
| 2023-10-19 | 10.050 | 10.250 | 9.650 | 10.250 | 10.250 | 1,056,368 |
| 2023-10-18 | 8.050 | 10.650 | 7.825 | 10.250 | 10.250 | 1,159,881 |
| 2023-10-17 | 8.050 | 8.100 | 7.825 | 8.050 | 8.050 | 49,366 |
| 2023-10-16 | 7.800 | 7.800 | 7.625 | 7.800 | 7.800 | 39,703 |
| 2023-10-13 | 8.050 | 8.185 | 8.040 | 8.050 | 8.050 | 125,163 |
| 2023-10-12 | 8.050 | 8.185 | 8.050 | 8.050 | 8.050 | 61 |
| 2023-10-11 | 8.050 | 8.200 | 7.655 | 8.050 | 8.050 | 41,428 |
| 2023-10-10 | 8.050 | 8.200 | 7.600 | 8.050 | 8.050 | 18,917 |
| 2023-10-09 | 8.250 | 8.250 | 7.610 | 8.050 | 8.050 | 95,120 |
| 2023-10-06 | 8.200 | 8.400 | 8.080 | 8.250 | 8.250 | 111,623 |
| 2023-10-05 | 8.016 | 8.400 | 8.016 | 8.200 | 8.200 | 68,652 |
| 2023-10-04 | 7.900 | 8.400 | 7.510 | 8.000 | 8.000 | 85,580 |
| 2023-10-03 | 7.700 | 8.000 | 7.400 | 7.900 | 7.900 | 20,463,439 |
| 2023-10-02 | 7.410 | 7.850 | 7.410 | 7.700 | 7.700 | 146,310 |
| 2023-09-29 | 7.025 | 7.025 | 6.800 | 7.025 | 7.025 | 35,592 |
| 2023-09-28 | 7.025 | 7.025 | 6.890 | 7.025 | 7.025 | 73,272 |
| 2023-09-27 | 7.025 | 7.025 | 6.925 | 7.025 | 7.025 | 4,733 |
| 2023-09-26 | 7.150 | 7.150 | 6.900 | 7.150 | 7.150 | 103,875 |
| 2023-09-25 | 7.150 | 7.150 | 6.818 | 7.150 | 7.150 | 36,429 |
| 2023-09-22 | 7.150 | 7.150 | 6.818 | 7.150 | 7.150 | 42,283 |
| 2023-09-21 | 7.300 | 7.300 | 6.800 | 7.150 | 7.150 | 376,268 |
| 2023-09-20 | 6.640 | 7.552 | 6.640 | 7.350 | 7.350 | 630,433 |
| 2023-09-19 | 6.175 | 6.500 | 6.100 | 6.500 | 6.500 | 229,329 |
| 2023-09-18 | 6.650 | 6.818 | 6.000 | 6.175 | 6.175 | 236,139 |
| 2023-09-15 | 6.350 | 6.818 | 6.200 | 6.650 | 6.650 | 328,040 |
| 2023-09-12 | 6.250 | 6.250 | 6.000 | 6.250 | 6.250 | 92,467 |
| 2023-09-11 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 1,408 |
| 2023-09-08 | 6.250 | 6.250 | 6.000 | 6.250 | 6.250 | 4,357 |
| 2023-09-07 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 160 |
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.