Corero Network Security plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	12.250	12.250	12.035	12.250	12.250	9,154
2022-05-26	12.250	12.500	12.035	12.250	12.250	120,912
2022-05-25	12.250	12.250	12.000	12.250	12.250	41,676
2022-05-24	12.250	12.500	12.060	12.250	12.250	14,146
2022-05-23	12.500	12.500	12.060	12.250	12.250	165,302
2022-05-20	12.750	13.000	12.060	12.500	12.500	50,747
2022-05-19	12.750	12.750	12.750	12.750	12.750	2,000
2022-05-18	12.750	12.750	12.060	12.750	12.750	9,746
2022-05-17	13.000	13.000	12.500	12.750	12.750	15,728
2022-05-16	13.000	13.000	12.500	13.000	13.000	7,301
2022-05-13	13.250	13.500	12.500	13.000	13.000	57,066
2022-05-12	13.500	13.500	12.500	13.250	13.250	85,880
2022-05-11	13.500	14.000	13.000	13.500	13.500	88,742
2022-05-10	13.500	14.000	13.500	13.500	13.500	858
2022-05-09	13.750	14.231	13.000	13.500	13.500	382,943
2022-05-06	13.990	13.990	13.000	13.750	13.750	105,049
2022-05-05	14.250	14.500	13.500	14.000	14.000	172,633
2022-05-04	14.000	14.420	14.000	14.250	14.250	199,787
2022-05-03	14.000	14.500	13.807	14.150	14.150	299,270
2022-04-29	14.000	14.500	13.650	14.000	14.000	679,480
2022-04-28	14.000	14.000	13.500	14.000	14.000	209,967
2022-04-27	14.150	14.150	13.800	14.150	14.150	173,310
2022-04-26	14.000	14.760	13.500	14.150	14.150	836,791
2022-04-25	13.500	13.500	12.515	13.250	13.250	195,080
2022-04-22	13.250	14.000	13.000	13.500	13.500	244,791
2022-04-21	12.120	13.500	12.120	13.500	13.500	1,205,460
2022-04-20	12.250	12.400	11.500	12.000	12.000	523,380
2022-04-19	13.650	13.650	11.500	12.150	12.150	907,442
2022-04-14	14.500	14.670	13.575	14.250	14.250	49,297
2022-04-13	14.500	14.750	14.100	14.500	14.500	70,815
2022-04-12	14.500	14.956	14.080	14.500	14.500	243,272
2022-04-11	14.000	14.780	13.800	14.500	14.500	289,637
2022-04-08	14.000	14.500	13.030	14.000	14.000	286,939
2022-04-07	12.750	14.433	12.650	14.000	14.000	419,582
2022-04-06	12.750	13.000	12.500	12.750	12.750	481,898
2022-04-05	11.750	12.923	11.300	12.750	12.750	798,047
2022-04-04	11.600	12.000	11.200	11.750	11.750	222,979
2022-04-01	11.600	11.850	11.210	11.600	11.600	37,674
2022-03-31	11.600	11.630	11.250	11.600	11.600	37,850
2022-03-30	11.600	11.630	11.250	11.600	11.600	57,746
2022-03-29	11.500	11.700	11.200	11.600	11.600	86,315
2022-03-28	11.500	11.700	11.200	11.600	11.600	37,644
2022-03-25	11.500	11.700	11.500	11.500	11.500	30,786
2022-03-24	11.500	11.700	11.500	11.500	11.500	1,338
2022-03-22	11.500	11.500	11.150	11.500	11.500	44,188
2022-03-21	11.250	11.500	11.000	11.500	11.500	60,709
2022-03-18	11.250	11.250	11.000	11.250	11.250	32,045
2022-03-17	11.000	11.250	11.000	11.250	11.250	37,096
2022-03-16	11.050	11.250	11.050	11.250	11.250	3,923
2022-03-15	11.250	11.250	11.000	11.250	11.250	130,500
2022-03-14	11.500	11.500	11.000	11.500	11.500	23,944
2022-03-11	11.250	11.500	11.010	11.500	11.500	5,795
2022-03-10	11.500	11.900	11.000	11.500	11.500	106,923
2022-03-09	11.250	12.000	10.500	11.500	11.500	233,854
2022-03-08	11.250	11.994	10.600	11.250	11.250	81,633
2022-03-07	11.250	11.750	11.250	11.250	11.250	77,798
2022-03-04	11.000	11.000	10.850	11.000	11.000	137,414
2022-03-03	11.250	11.970	11.000	11.250	11.250	10,534
2022-03-02	11.250	11.970	11.155	11.250	11.250	28,817
2022-03-01	11.750	12.000	11.125	11.250	11.250	186,536

← NewerPage 19 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.