Corero Network Security plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-24 | 6.550 | 6.550 | 6.315 | 6.550 | 6.550 | 366 |
| 2023-05-23 | 6.550 | 6.769 | 6.300 | 6.550 | 6.550 | 16,897 |
| 2023-05-22 | 6.550 | 6.650 | 6.486 | 6.550 | 6.550 | 22,142 |
| 2023-05-19 | 6.550 | 6.550 | 6.300 | 6.550 | 6.550 | 26,733 |
| 2023-05-18 | 6.500 | 6.550 | 6.500 | 6.550 | 6.550 | 7,508 |
| 2023-05-17 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 500 |
| 2023-05-16 | 6.550 | 6.650 | 6.300 | 6.550 | 6.550 | 77,278 |
| 2023-05-15 | 6.550 | 6.550 | 6.300 | 6.550 | 6.550 | 133,902 |
| 2023-05-12 | 6.650 | 6.900 | 6.440 | 6.650 | 6.650 | 19,915 |
| 2023-05-11 | 6.650 | 6.720 | 6.650 | 6.650 | 6.650 | 8,824 |
| 2023-05-10 | 6.720 | 6.720 | 6.600 | 6.650 | 6.650 | 22,269 |
| 2023-05-09 | 6.750 | 6.990 | 6.600 | 6.750 | 6.750 | 57,239 |
| 2023-05-04 | 6.750 | 7.000 | 6.610 | 6.750 | 6.750 | 50,100 |
| 2023-05-03 | 6.750 | 6.750 | 6.600 | 6.750 | 6.750 | 10,219 |
| 2023-05-02 | 6.750 | 6.900 | 6.625 | 6.750 | 6.750 | 14,389 |
| 2023-04-28 | 6.750 | 6.990 | 6.750 | 6.750 | 6.750 | 1,490 |
| 2023-04-26 | 6.750 | 6.900 | 6.625 | 6.750 | 6.750 | 196,308 |
| 2023-04-25 | 6.650 | 7.000 | 6.440 | 6.750 | 6.750 | 87,595 |
| 2023-04-24 | 6.750 | 7.000 | 6.750 | 6.750 | 6.750 | 20,041 |
| 2023-04-21 | 6.750 | 7.000 | 6.750 | 6.750 | 6.750 | 62,901 |
| 2023-04-20 | 6.400 | 6.985 | 6.360 | 6.750 | 6.750 | 150,457 |
| 2023-04-19 | 6.400 | 6.400 | 6.300 | 6.400 | 6.400 | 30,328 |
| 2023-04-18 | 6.250 | 6.400 | 6.132 | 6.400 | 6.400 | 23,175 |
| 2023-04-17 | 6.250 | 6.360 | 6.130 | 6.250 | 6.250 | 49,487 |
| 2023-04-14 | 6.250 | 6.360 | 6.125 | 6.250 | 6.250 | 193,613 |
| 2023-04-13 | 6.250 | 6.500 | 6.100 | 6.250 | 6.250 | 118,207 |
| 2023-04-12 | 5.750 | 5.800 | 5.500 | 5.750 | 5.750 | 10,501 |
| 2023-04-11 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 205,158 |
| 2023-04-06 | 5.750 | 5.850 | 5.500 | 5.750 | 5.750 | 22,789 |
| 2023-04-05 | 5.825 | 5.825 | 5.500 | 5.750 | 5.750 | 56,155 |
| 2023-04-04 | 6.000 | 6.000 | 5.550 | 6.000 | 6.000 | 227,162 |
| 2023-04-03 | 6.150 | 6.250 | 5.800 | 6.150 | 6.150 | 9,083 |
| 2023-03-31 | 6.250 | 6.340 | 5.900 | 6.150 | 6.150 | 101,536 |
| 2023-03-30 | 6.250 | 6.340 | 6.001 | 6.250 | 6.250 | 4,139 |
| 2023-03-29 | 6.250 | 6.250 | 6.001 | 6.250 | 6.250 | 23,790 |
| 2023-03-28 | 6.250 | 6.350 | 6.250 | 6.250 | 6.250 | 50,160 |
| 2023-03-27 | 6.250 | 6.300 | 5.800 | 6.250 | 6.250 | 168,936 |
| 2023-03-24 | 6.250 | 6.350 | 6.000 | 6.250 | 6.250 | 17,422,660 |
| 2023-03-22 | 6.250 | 6.300 | 6.000 | 6.250 | 6.250 | 12,118 |
| 2023-03-21 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 6,425 |
| 2023-03-20 | 6.690 | 6.690 | 6.000 | 6.250 | 6.250 | 201,727 |
| 2023-03-17 | 6.750 | 6.750 | 6.510 | 6.750 | 6.750 | 1,136 |
| 2023-03-16 | 6.750 | 6.750 | 6.700 | 6.750 | 6.750 | 14,813 |
| 2023-03-15 | 6.750 | 6.750 | 6.501 | 6.750 | 6.750 | 20,307 |
| 2023-03-14 | 6.750 | 6.750 | 6.610 | 6.750 | 6.750 | 17,512 |
| 2023-03-13 | 6.750 | 6.750 | 6.500 | 6.750 | 6.750 | 15,447 |
| 2023-03-10 | 6.750 | 6.750 | 6.730 | 6.750 | 6.750 | 3,576 |
| 2023-03-09 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 7,441 |
| 2023-03-08 | 6.750 | 6.750 | 6.500 | 6.750 | 6.750 | 40,845 |
| 2023-03-07 | 6.750 | 6.830 | 6.750 | 6.750 | 6.750 | 2,630 |
| 2023-03-06 | 6.750 | 6.845 | 6.500 | 6.750 | 6.750 | 34,628 |
| 2023-03-03 | 6.750 | 6.850 | 6.610 | 6.750 | 6.750 | 183,814 |
| 2023-03-02 | 6.750 | 6.915 | 6.555 | 6.750 | 6.750 | 136,292 |
| 2023-03-01 | 6.750 | 6.940 | 6.750 | 6.750 | 6.750 | 6,349 |
| 2023-02-28 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 10,934 |
| 2023-02-27 | 7.240 | 7.240 | 6.500 | 6.750 | 6.750 | 590,049 |
| 2023-02-24 | 7.250 | 7.250 | 7.000 | 7.250 | 7.250 | 47,493 |
| 2023-02-23 | 7.250 | 7.250 | 7.000 | 7.250 | 7.250 | 1,410 |
| 2023-02-22 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 187 |
| 2023-02-21 | 7.250 | 7.250 | 7.000 | 7.250 | 7.250 | 11,906 |
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.