Corero Network Security plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-21 | 7.250 | 7.250 | 7.000 | 7.250 | 7.250 | 11,906 |
| 2023-02-20 | 7.250 | 7.250 | 6.800 | 7.250 | 7.250 | 235,606 |
| 2023-02-17 | 7.250 | 7.250 | 7.000 | 7.000 | 7.000 | 55,773 |
| 2023-02-16 | 7.250 | 7.250 | 7.000 | 7.250 | 7.250 | 174,551 |
| 2023-02-15 | 7.500 | 7.500 | 7.006 | 7.250 | 7.250 | 350,643 |
| 2023-02-14 | 7.650 | 7.650 | 7.366 | 7.650 | 7.650 | 11,330 |
| 2023-02-13 | 7.650 | 7.650 | 7.365 | 7.650 | 7.650 | 180,268 |
| 2023-02-10 | 7.633 | 7.633 | 7.350 | 7.350 | 7.350 | 24,738 |
| 2023-02-09 | 7.650 | 7.650 | 7.360 | 7.650 | 7.650 | 86,905 |
| 2023-02-08 | 7.650 | 7.650 | 7.360 | 7.650 | 7.650 | 7,372 |
| 2023-02-07 | 7.650 | 7.685 | 7.360 | 7.650 | 7.650 | 11,847 |
| 2023-02-06 | 7.525 | 7.700 | 7.338 | 7.650 | 7.650 | 230,526 |
| 2023-02-03 | 7.525 | 7.711 | 7.355 | 7.525 | 7.525 | 378,161 |
| 2023-02-02 | 7.620 | 7.620 | 7.315 | 7.525 | 7.525 | 137,414 |
| 2023-02-01 | 7.625 | 7.650 | 7.520 | 7.625 | 7.625 | 5,307 |
| 2023-01-31 | 7.625 | 7.650 | 7.520 | 7.625 | 7.625 | 1,508 |
| 2023-01-30 | 7.625 | 7.650 | 7.500 | 7.625 | 7.625 | 75,296 |
| 2023-01-27 | 7.625 | 7.650 | 7.625 | 7.625 | 7.625 | 8,723 |
| 2023-01-26 | 7.750 | 7.750 | 7.500 | 7.625 | 7.625 | 242,024 |
| 2023-01-25 | 8.000 | 8.150 | 7.650 | 7.750 | 7.750 | 82,192 |
| 2023-01-24 | 8.000 | 8.170 | 7.500 | 8.000 | 8.000 | 286,123 |
| 2023-01-23 | 8.350 | 8.350 | 7.550 | 8.000 | 8.000 | 356,806 |
| 2023-01-20 | 8.500 | 8.690 | 7.905 | 8.500 | 8.500 | 198,392 |
| 2023-01-19 | 8.500 | 8.690 | 8.100 | 8.500 | 8.500 | 208,637 |
| 2023-01-18 | 8.500 | 8.690 | 8.050 | 8.500 | 8.500 | 560,585 |
| 2023-01-17 | 8.750 | 9.500 | 8.000 | 8.500 | 8.500 | 1,478,780 |
| 2023-01-16 | 9.600 | 9.600 | 9.202 | 9.600 | 9.600 | 12,330 |
| 2023-01-13 | 9.600 | 9.600 | 9.216 | 9.600 | 9.600 | 53,721 |
| 2023-01-12 | 9.600 | 9.600 | 9.208 | 9.600 | 9.600 | 53,457 |
| 2023-01-11 | 9.410 | 9.600 | 9.410 | 9.600 | 9.600 | 50,076 |
| 2023-01-10 | 9.400 | 9.430 | 9.400 | 9.400 | 9.400 | 162,902 |
| 2023-01-09 | 9.400 | 9.600 | 9.200 | 9.400 | 9.400 | 122,478 |
| 2023-01-06 | 9.400 | 9.500 | 9.000 | 9.400 | 9.400 | 995,225 |
| 2023-01-05 | 9.600 | 9.730 | 9.200 | 9.400 | 9.400 | 90,951 |
| 2023-01-04 | 9.600 | 9.980 | 9.250 | 9.600 | 9.600 | 165,799 |
| 2023-01-03 | 9.300 | 9.984 | 9.300 | 9.600 | 9.600 | 464,788 |
| 2022-12-30 | 9.250 | 9.345 | 9.250 | 9.250 | 9.250 | 7,302 |
| 2022-12-29 | 9.250 | 9.500 | 9.250 | 9.250 | 9.250 | 20,166 |
| 2022-12-28 | 9.250 | 9.500 | 9.160 | 9.250 | 9.250 | 167,260 |
| 2022-12-23 | 9.250 | 9.400 | 9.025 | 9.250 | 9.250 | 2,694 |
| 2022-12-22 | 9.250 | 9.400 | 9.000 | 9.250 | 9.250 | 1,070,088 |
| 2022-12-21 | 9.350 | 9.420 | 9.000 | 9.250 | 9.250 | 1,230,137 |
| 2022-12-20 | 9.350 | 9.440 | 9.220 | 9.350 | 9.350 | 660,255 |
| 2022-12-19 | 9.350 | 9.440 | 9.350 | 9.350 | 9.350 | 26,653 |
| 2022-12-16 | 9.350 | 9.494 | 9.215 | 9.350 | 9.350 | 40,176 |
| 2022-12-15 | 9.500 | 9.500 | 9.215 | 9.350 | 9.350 | 862,364 |
| 2022-12-14 | 9.500 | 9.600 | 9.200 | 9.600 | 9.600 | 8,616,600 |
| 2022-12-13 | 9.600 | 9.600 | 9.200 | 9.600 | 9.600 | 563,327 |
| 2022-12-12 | 10.250 | 10.375 | 9.010 | 9.600 | 9.600 | 802,818 |
| 2022-12-09 | 10.250 | 10.500 | 10.000 | 10.250 | 10.250 | 189,792 |
| 2022-12-08 | 10.250 | 10.250 | 10.000 | 10.250 | 10.250 | 5,316,996 |
| 2022-12-07 | 10.250 | 10.400 | 10.100 | 10.250 | 10.250 | 105,364 |
| 2022-12-06 | 10.250 | 10.250 | 10.000 | 10.250 | 10.250 | 270,640 |
| 2022-12-05 | 10.600 | 10.600 | 10.260 | 10.600 | 10.600 | 156,601 |
| 2022-12-02 | 10.500 | 10.950 | 10.200 | 10.600 | 10.600 | 170,621 |
| 2022-12-01 | 10.750 | 11.000 | 10.500 | 10.500 | 10.500 | 65,455 |
| 2022-11-30 | 9.980 | 11.000 | 9.980 | 10.750 | 10.750 | 424,181 |
| 2022-11-29 | 9.750 | 10.000 | 9.500 | 9.750 | 9.750 | 753,118 |
| 2022-11-28 | 9.600 | 10.000 | 9.590 | 9.750 | 9.750 | 1,785,988 |
| 2022-11-25 | 9.600 | 9.600 | 9.260 | 9.600 | 9.600 | 96,449 |
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.