Corero Network Security plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	11.000	12.300	11.000	11.750	11.750	428,511
2022-02-25	10.750	10.875	10.610	10.750	10.750	62,084
2022-02-24	11.250	11.250	10.500	10.750	10.750	400,258
2022-02-22	11.500	11.740	10.834	11.500	11.500	77,991
2022-02-21	12.000	12.000	11.500	11.500	11.500	53,113
2022-02-18	12.000	12.000	11.510	12.000	12.000	2,280
2022-02-17	12.000	12.390	11.510	12.000	12.000	48,763
2022-02-16	12.000	12.000	11.760	12.000	12.000	107,575
2022-02-15	11.430	12.500	11.430	12.000	12.000	495,506
2022-02-14	11.000	11.388	10.630	11.000	11.000	164,533
2022-02-11	11.000	11.000	10.630	11.000	11.000	4,182
2022-02-10	11.000	11.000	10.600	11.000	11.000	102
2022-02-09	11.000	11.000	10.600	11.000	11.000	30,236
2022-02-08	11.388	11.388	11.000	11.000	11.000	94,783
2022-02-07	11.500	11.888	11.210	11.500	11.500	13,071
2022-02-04	11.500	12.000	11.100	11.500	11.500	3,095
2022-02-03	10.750	11.500	10.630	11.500	11.500	245,407
2022-02-02	10.750	10.950	10.500	10.750	10.750	3,347
2022-02-01	10.875	10.875	10.610	10.750	10.750	37,062
2022-01-31	11.000	11.200	10.500	11.000	11.000	19,397
2022-01-28	11.000	11.250	10.550	11.000	11.000	74,930
2022-01-27	10.750	11.300	10.500	11.000	11.000	181,357
2022-01-26	10.750	10.750	10.500	10.750	10.750	85,506
2022-01-25	11.500	12.000	10.500	10.750	10.750	237,451
2022-01-24	12.000	12.775	10.684	11.250	11.250	895,899
2022-01-21	12.000	12.000	11.200	11.750	11.750	81,867
2022-01-20	12.000	12.000	12.000	12.000	12.000	22,483
2022-01-19	12.000	12.000	12.000	12.000	12.000	58,717
2022-01-18	12.000	12.000	11.510	12.000	12.000	87,098
2022-01-17	12.750	12.870	12.000	12.000	12.000	209,873
2022-01-14	11.350	13.400	10.770	13.000	13.000	589,352
2022-01-13	11.350	11.700	10.700	11.350	11.350	321,415
2022-01-12	11.250	11.682	10.555	11.350	11.350	26,158
2022-01-11	11.250	11.250	10.555	11.250	11.250	110,000
2022-01-10	11.505	11.505	10.500	11.250	11.250	101,312
2022-01-07	11.750	12.000	11.510	11.750	11.750	67,760
2022-01-06	12.000	12.000	11.500	11.750	11.750	119,890
2022-01-05	12.400	12.400	11.550	12.000	12.000	96,137
2022-01-04	12.500	12.844	12.010	12.500	12.500	82,091
2021-12-31	12.500	12.850	12.500	12.500	12.500	93,949
2021-12-30	12.750	12.900	12.210	12.500	12.500	88,512
2021-12-29	12.750	13.350	12.310	12.750	12.750	144,739
2021-12-23	12.750	13.380	12.310	12.750	12.750	180,844
2021-12-22	12.035	13.500	12.035	12.750	12.750	437,104
2021-12-21	11.300	11.500	11.160	11.300	11.300	349,841
2021-12-20	11.200	11.599	11.088	11.300	11.300	10,042
2021-12-17	11.200	11.550	11.200	11.200	11.200	25
2021-12-16	11.200	11.200	11.060	11.200	11.200	27,406
2021-12-15	11.400	11.712	11.144	11.300	11.300	49,734
2021-12-14	11.400	11.400	10.800	11.400	11.400	724,351
2021-12-13	9.500	11.400	9.500	11.400	11.400	671,699
2021-12-10	9.250	9.300	9.100	9.250	9.250	227,946
2021-12-09	9.250	9.440	9.000	9.250	9.250	238,305
2021-12-08	9.250	9.250	9.100	9.250	9.250	160,302
2021-12-07	9.250	9.440	9.100	9.250	9.250	114,462
2021-12-06	9.250	9.250	8.800	9.250	9.250	355,907
2021-12-03	9.250	9.250	9.086	9.250	9.250	236,932
2021-12-02	9.250	9.498	9.071	9.250	9.250	171,515
2021-12-01	9.250	9.498	9.000	9.250	9.250	51,468
2021-11-30	9.250	9.300	9.070	9.250	9.250	410,133

← NewerPage 20 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.