Corero Network Security plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	10.000	10.500	9.700	10.000	10.000	87,867
2022-08-25	10.000	10.500	9.550	10.000	10.000	160,029
2022-08-24	10.000	10.000	9.520	10.000	10.000	106,889
2022-08-23	9.750	10.000	9.120	10.000	10.000	133,484
2022-08-22	9.750	10.000	9.100	10.000	10.000	633,774
2022-08-19	9.750	9.750	9.230	9.750	9.750	13,061
2022-08-18	9.750	9.750	9.500	9.750	9.750	50,935
2022-08-17	10.000	10.000	9.550	10.000	10.000	225,077
2022-08-16	9.750	10.000	9.625	10.000	10.000	72,681
2022-08-15	9.730	9.900	9.730	9.750	9.750	300,041
2022-08-12	9.740	9.740	9.110	9.500	9.500	351,268
2022-08-11	10.000	10.000	9.600	10.000	10.000	28,311
2022-08-10	9.750	10.000	9.600	10.000	10.000	26,325
2022-08-09	9.750	9.900	9.500	9.750	9.750	88,034
2022-08-08	9.625	9.900	9.625	9.750	9.750	96,469
2022-08-05	9.500	9.745	9.370	9.500	9.500	104,056
2022-08-04	9.500	9.745	9.500	9.500	9.500	2,783
2022-08-03	9.500	9.500	9.366	9.500	9.500	359
2022-08-02	9.500	9.745	9.360	9.500	9.500	15,600
2022-08-01	9.750	9.900	9.300	9.500	9.500	851,831
2022-07-29	9.750	9.750	9.500	9.750	9.750	53,300
2022-07-28	9.500	9.900	9.500	9.750	9.750	142,269
2022-07-27	10.000	10.000	8.500	9.500	9.500	2,477,538
2022-07-26	11.000	11.000	10.000	10.250	10.250	625,163
2022-07-25	11.100	11.100	10.700	11.100	11.100	53,427
2022-07-22	11.100	11.100	10.716	11.100	11.100	110,194
2022-07-21	11.100	11.100	10.740	11.100	11.100	10,000
2022-07-20	10.850	11.450	10.750	11.100	11.100	109,553
2022-07-19	10.850	10.970	10.850	10.850	10.850	1,000
2022-07-18	10.850	10.850	10.700	10.850	10.850	33,701
2022-07-15	10.850	11.000	10.850	10.850	10.850	11,655
2022-07-14	10.850	11.000	10.850	10.850	10.850	992
2022-07-13	11.000	11.000	10.850	10.850	10.850	45,000
2022-07-12	11.250	11.250	11.000	11.250	11.250	172,451
2022-07-11	11.500	11.500	11.000	11.500	11.500	27,339
2022-07-08	11.500	11.500	11.000	11.500	11.500	29,022
2022-07-07	11.500	11.500	11.500	11.500	11.500	3,043
2022-07-06	11.500	11.500	11.500	11.500	11.500	10,579
2022-07-05	11.500	11.500	11.010	11.500	11.500	24,069
2022-07-04	10.885	11.938	10.885	11.500	11.500	117,503
2022-06-30	11.000	11.100	10.250	10.750	10.750	206,682
2022-06-29	10.700	11.000	10.350	11.000	11.000	254,369
2022-06-28	11.250	11.250	10.200	10.700	10.700	793,918
2022-06-27	12.000	12.000	11.050	11.250	11.250	415,869
2022-06-24	12.000	12.000	11.825	12.000	12.000	27,897
2022-06-23	12.050	12.074	11.820	12.000	12.000	63,867
2022-06-21	12.050	12.075	11.800	12.050	12.050	32,750
2022-06-20	12.050	12.080	11.805	12.050	12.050	2,562
2022-06-17	12.050	12.100	12.050	12.050	12.050	2,066
2022-06-16	11.900	12.100	11.800	12.050	12.050	24,450
2022-06-15	12.050	12.050	11.800	12.050	12.050	40,678
2022-06-14	12.050	12.050	11.800	12.050	12.050	17,026
2022-06-13	12.175	12.175	11.800	12.050	12.050	83,677
2022-06-10	12.150	12.375	12.055	12.250	12.250	26,207
2022-06-09	12.150	12.150	11.850	12.150	12.150	19,039
2022-06-08	12.000	12.311	11.820	12.150	12.150	113,433
2022-06-07	12.250	12.500	12.000	12.150	12.150	189,661
2022-06-06	12.250	12.400	12.035	12.250	12.250	36,413
2022-06-01	12.250	12.250	12.007	12.250	12.250	66
2022-05-30	12.250	12.250	12.000	12.250	12.250	62,991

← NewerPage 18 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.