Corero Network Security plc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-29	9.250	9.250	9.060	9.250	9.250	32,419
2021-11-26	9.250	9.300	9.050	9.300	9.300	273,600
2021-11-25	9.250	9.250	9.100	9.250	9.250	2,474
2021-11-24	9.250	9.440	9.100	9.300	9.300	261,412
2021-11-23	9.250	9.300	9.050	9.300	9.300	618,446
2021-11-22	9.500	9.500	9.050	9.250	9.250	180,434
2021-11-19	9.669	9.669	9.100	9.500	9.500	83,845
2021-11-18	10.000	10.000	9.100	9.750	9.750	376,397
2021-11-17	9.330	10.000	9.330	10.000	10.000	341,217
2021-11-16	9.250	9.250	9.000	9.250	9.250	109,454
2021-11-15	9.250	9.250	9.010	9.250	9.250	259,992
2021-11-12	9.250	9.350	9.010	9.250	9.250	85,995
2021-11-11	9.250	9.350	9.250	9.250	9.250	25,000
2021-11-10	9.250	9.375	9.000	9.250	9.250	145,763
2021-11-09	9.250	9.350	9.000	9.250	9.250	80,595
2021-11-08	9.250	9.350	9.250	9.250	9.250	3,569
2021-11-05	9.250	9.350	9.000	9.250	9.250	11,681
2021-11-04	9.250	9.350	9.000	9.250	9.250	163,330
2021-11-03	8.975	9.400	8.750	9.250	9.250	245,916
2021-11-02	9.250	9.250	8.750	8.975	8.975	460,745
2021-11-01	10.250	10.250	9.022	9.250	9.250	745,548
2021-10-29	10.250	10.250	10.010	10.250	10.250	54,634
2021-10-28	10.400	10.400	10.000	10.250	10.250	91,236
2021-10-27	10.700	10.700	10.400	10.700	10.700	8,404
2021-10-26	10.700	10.700	10.400	10.700	10.700	64,510
2021-10-25	10.500	10.800	10.400	10.700	10.700	184,910
2021-10-22	10.700	10.700	10.700	10.700	10.700	1,000
2021-10-21	10.700	10.700	10.400	10.700	10.700	14,935
2021-10-20	10.500	10.700	10.400	10.700	10.700	155,404
2021-10-19	10.500	10.500	10.160	10.500	10.500	180,603
2021-10-18	10.680	10.680	10.400	10.500	10.500	64,871
2021-10-15	10.700	10.700	10.400	10.700	10.700	21,640
2021-10-14	10.700	10.700	10.400	10.700	10.700	27,488

← NewerPage 21 of 21 · 1,233 trading days

Stock splits

No stock splits on record.

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.