Corero Network Security plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-24	9.600	9.600	9.250	9.600	9.600	50,067
2022-11-23	9.600	9.600	9.255	9.600	9.600	10,440
2022-11-22	9.600	9.600	9.255	9.600	9.600	3,437
2022-11-21	9.600	10.000	9.255	9.600	9.600	141,706
2022-11-18	9.600	9.900	9.200	9.600	9.600	476,833
2022-11-17	9.600	9.600	9.200	9.600	9.600	31,350
2022-11-16	9.750	9.750	9.500	9.750	9.750	627,079
2022-11-15	9.750	9.750	9.500	9.500	9.500	275,045
2022-11-14	10.000	10.000	9.500	10.000	10.000	700,156
2022-11-11	10.000	10.000	9.200	10.000	10.000	886,321
2022-11-10	10.000	10.000	9.900	10.000	10.000	10,101
2022-11-08	10.000	10.000	9.610	10.000	10.000	78,955
2022-11-04	10.000	10.000	9.900	10.000	10.000	1,141
2022-11-03	10.000	10.000	9.900	10.000	10.000	994
2022-11-02	10.000	10.000	9.900	10.000	10.000	8,303
2022-11-01	10.000	10.000	9.600	10.000	10.000	9,946
2022-10-31	9.750	9.900	9.740	9.750	9.750	28,400
2022-10-28	9.500	9.750	9.200	9.750	9.750	317,905
2022-10-27	10.000	10.000	9.150	9.600	9.600	327,700
2022-10-26	10.500	10.700	10.000	10.500	10.500	1,478
2022-10-25	11.000	11.000	9.600	10.500	10.500	159,544
2022-10-24	11.250	11.500	11.000	11.250	11.250	8,848
2022-10-21	11.250	11.450	11.000	11.250	11.250	177,598
2022-10-20	11.000	11.150	10.900	11.150	11.150	24,289
2022-10-19	11.000	11.000	10.500	11.000	11.000	201,634
2022-10-18	11.000	11.000	10.500	11.000	11.000	10,000
2022-10-17	11.000	11.000	10.500	11.000	11.000	19,134
2022-10-14	11.000	11.000	10.500	11.000	11.000	16,470
2022-10-13	11.000	11.000	10.650	11.000	11.000	20,235
2022-10-12	11.000	11.000	10.650	11.000	11.000	27,500
2022-10-11	11.000	11.000	10.940	11.000	11.000	12,399
2022-10-10	10.550	11.300	10.000	10.750	10.750	712,575
2022-10-07	10.550	10.550	10.501	10.550	10.550	25,756
2022-10-06	11.000	11.000	10.650	10.650	10.650	25,210
2022-10-05	11.100	11.200	10.700	11.100	11.100	35,510
2022-10-04	11.160	11.160	11.100	11.100	11.100	159,526
2022-10-03	11.250	11.500	11.250	11.250	11.250	1,575
2022-09-30	11.500	11.700	11.250	11.250	11.250	37,168
2022-09-29	11.500	11.900	11.260	11.500	11.500	226,959
2022-09-28	11.500	11.500	10.750	11.500	11.500	271,352
2022-09-27	11.500	11.740	11.200	11.500	11.500	179,926
2022-09-26	11.250	11.740	10.700	11.500	11.500	255,965
2022-09-23	11.250	11.500	10.500	11.250	11.250	49,425
2022-09-22	10.650	11.500	10.650	11.250	11.250	146,868
2022-09-21	10.600	10.700	10.530	10.600	10.600	44,500
2022-09-20	10.600	10.700	10.600	10.600	10.600	100,450
2022-09-16	10.750	11.000	10.217	10.600	10.600	261,020
2022-09-15	10.750	10.750	10.500	10.750	10.750	1,100,364
2022-09-14	10.750	11.500	10.500	10.750	10.750	1,472,545
2022-09-13	10.500	11.500	10.500	10.750	10.750	1,528,485
2022-09-12	10.250	10.400	10.200	10.250	10.250	47,100
2022-09-09	10.250	10.400	10.250	10.250	10.250	961
2022-09-08	10.250	10.390	10.150	10.250	10.250	17,200
2022-09-07	10.000	10.500	9.800	10.250	10.250	195,298
2022-09-06	10.000	10.390	9.800	10.000	10.000	88,463
2022-09-05	10.000	10.500	9.750	10.000	10.000	90,180
2022-09-02	10.000	10.417	9.720	10.000	10.000	312,000
2022-09-01	10.250	10.300	10.250	10.250	10.250	50,000
2022-08-31	10.250	10.275	10.020	10.250	10.250	274,912
2022-08-30	10.000	10.250	9.525	10.250	10.250	126,423

← NewerPage 17 of 21 · 1,233 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.