Corero Network Security plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	6.250	6.250	6.003	6.250	6.250	80,039
2023-09-05	6.250	6.400	6.000	6.250	6.250	275,000
2023-09-01	6.375	6.375	6.000	6.250	6.250	65,675
2023-08-31	6.500	6.500	6.130	6.500	6.500	86,956
2023-08-30	6.500	6.600	6.150	6.500	6.500	7,148
2023-08-29	6.500	6.500	6.170	6.500	6.500	2,204
2023-08-23	6.500	6.620	6.150	6.500	6.500	2,876
2023-08-21	6.500	6.630	6.130	6.500	6.500	8,738
2023-08-18	6.500	6.630	6.130	6.500	6.500	14,564
2023-08-16	6.500	6.639	6.500	6.500	6.500	1,019
2023-08-15	6.500	6.639	6.133	6.500	6.500	15,355
2023-08-11	6.500	6.640	6.125	6.500	6.500	60,009
2023-08-09	6.500	6.650	6.100	6.500	6.500	1,371
2023-08-08	6.730	6.730	6.500	6.500	6.500	80,341
2023-08-07	6.750	6.750	6.501	6.750	6.750	35,004
2023-08-04	6.750	7.000	6.500	6.750	6.750	220,755
2023-08-03	6.750	6.850	6.505	6.750	6.750	114,984
2023-08-02	6.750	6.870	6.750	6.750	6.750	553
2023-08-01	7.000	7.000	6.650	6.750	6.750	82,251
2023-07-31	7.250	7.250	7.100	7.250	7.250	4,441
2023-07-28	7.250	7.250	7.010	7.250	7.250	15,653
2023-07-27	7.250	7.350	7.250	7.250	7.250	26,840
2023-07-26	7.250	7.250	7.100	7.250	7.250	38,685
2023-07-25	7.300	7.483	7.200	7.250	7.250	16,493
2023-07-24	7.300	7.400	7.110	7.300	7.300	22,746
2023-07-21	7.300	7.600	7.110	7.300	7.300	539,394
2023-07-20	7.300	7.586	7.110	7.300	7.300	46,214
2023-07-19	6.850	7.900	6.840	7.300	7.300	742,009
2023-07-18	6.850	6.850	6.840	6.850	6.850	13,100
2023-07-17	6.850	6.880	6.850	6.850	6.850	21,711
2023-07-14	6.850	6.850	6.850	6.850	6.850	500
2023-07-13	6.500	7.280	6.500	6.850	6.850	458,877
2023-07-12	6.250	6.335	6.000	6.250	6.250	8,395
2023-07-11	6.250	6.489	6.000	6.250	6.250	20,089
2023-07-07	6.489	6.489	6.000	6.250	6.250	147,873
2023-07-06	6.500	6.700	6.500	6.500	6.500	31,546
2023-07-05	6.500	6.700	6.500	6.500	6.500	15,798
2023-07-04	6.500	6.750	6.500	6.500	6.500	295,929
2023-07-03	5.750	5.890	5.750	5.750	5.750	1,518
2023-06-30	5.750	6.000	5.500	5.750	5.750	1,219,294
2023-06-29	6.150	6.443	5.750	5.750	5.750	180,938
2023-06-28	6.250	6.443	5.800	6.150	6.150	44,774
2023-06-26	6.250	6.443	6.250	6.250	6.250	3,981
2023-06-22	6.250	6.250	6.000	6.250	6.250	395
2023-06-21	6.250	6.365	6.000	6.250	6.250	12,217
2023-06-20	6.250	6.500	6.250	6.250	6.250	1,000
2023-06-19	6.250	6.443	6.020	6.250	6.250	6,321
2023-06-16	6.250	6.250	6.020	6.250	6.250	21,252
2023-06-15	6.250	6.400	6.010	6.250	6.250	31,632
2023-06-14	6.250	6.370	6.000	6.250	6.250	31,492
2023-06-09	6.250	6.443	6.250	6.250	6.250	10,568
2023-06-08	6.250	6.250	6.100	6.250	6.250	21,135
2023-06-07	6.250	6.500	6.004	6.250	6.250	10,076
2023-06-06	6.250	6.250	6.250	6.250	6.250	7,856
2023-06-05	6.250	6.498	6.000	6.250	6.250	58,984
2023-06-02	6.250	6.500	6.000	6.250	6.250	140,000
2023-06-01	6.250	6.350	6.050	6.250	6.250	67,812
2023-05-31	6.250	6.300	6.000	6.250	6.250	161,062
2023-05-30	6.400	6.500	6.000	6.250	6.250	60,219
2023-05-26	6.400	6.400	6.000	6.400	6.400	259,688

← NewerPage 14 of 21 · 1,232 trading daysOlder →

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.