Corero Network Security plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 17.500 | 18.000 | 17.000 | 17.500 | 17.500 | 175,352 |
| 2025-05-16 | 17.500 | 18.000 | 17.440 | 17.500 | 17.500 | 12,345 |
| 2025-05-15 | 17.500 | 17.500 | 17.000 | 17.500 | 17.500 | 34,437 |
| 2025-05-14 | 17.500 | 18.000 | 17.000 | 17.500 | 17.500 | 175,141 |
| 2025-05-13 | 17.950 | 18.500 | 17.000 | 17.500 | 17.500 | 509,048 |
| 2025-05-12 | 17.950 | 18.500 | 17.400 | 17.950 | 17.950 | 208,097 |
| 2025-05-09 | 18.000 | 18.440 | 17.422 | 17.950 | 17.950 | 325,019 |
| 2025-05-08 | 17.700 | 18.390 | 17.400 | 18.000 | 18.000 | 189,677 |
| 2025-05-07 | 17.500 | 18.000 | 17.400 | 17.700 | 17.700 | 90,670 |
| 2025-05-06 | 17.950 | 18.500 | 17.500 | 17.700 | 17.700 | 202,603 |
| 2025-05-02 | 17.700 | 18.200 | 17.520 | 17.950 | 17.950 | 373,727 |
| 2025-05-01 | 17.700 | 18.000 | 17.700 | 17.700 | 17.700 | 54,871 |
| 2025-04-30 | 17.700 | 18.000 | 17.700 | 17.700 | 17.700 | 26,977 |
| 2025-04-29 | 17.700 | 18.000 | 17.650 | 17.700 | 17.700 | 93,740 |
| 2025-04-28 | 17.700 | 18.000 | 17.550 | 17.700 | 17.700 | 30,879 |
| 2025-04-25 | 17.500 | 18.000 | 17.500 | 17.700 | 17.700 | 120,075 |
| 2025-04-24 | 17.500 | 17.845 | 17.150 | 17.500 | 17.500 | 89,966 |
| 2025-04-23 | 17.500 | 17.880 | 17.360 | 17.500 | 17.500 | 86,583 |
| 2025-04-22 | 17.500 | 18.000 | 17.360 | 17.500 | 17.500 | 87,299 |
| 2025-04-17 | 17.500 | 18.000 | 17.000 | 17.500 | 17.500 | 166,944 |
| 2025-04-16 | 17.330 | 18.000 | 17.330 | 17.500 | 17.500 | 258,778 |
| 2025-04-15 | 16.390 | 17.500 | 16.390 | 17.250 | 17.250 | 545,735 |
| 2025-04-14 | 15.250 | 16.000 | 15.000 | 15.750 | 15.750 | 225,310 |
| 2025-04-11 | 15.250 | 16.000 | 14.555 | 15.250 | 15.250 | 179,164 |
| 2025-04-10 | 14.750 | 15.500 | 14.710 | 15.250 | 15.250 | 816,411 |
| 2025-04-09 | 14.000 | 15.000 | 13.530 | 14.700 | 14.700 | 713,903 |
| 2025-04-08 | 13.750 | 14.500 | 13.650 | 14.100 | 14.100 | 198,783 |
| 2025-04-07 | 15.120 | 15.120 | 13.500 | 13.750 | 13.750 | 698,234 |
| 2025-04-04 | 16.100 | 16.500 | 15.100 | 15.500 | 15.500 | 476,537 |
| 2025-04-03 | 16.100 | 16.500 | 15.700 | 16.100 | 16.100 | 312,769 |
| 2025-04-02 | 16.100 | 16.500 | 15.716 | 16.350 | 16.350 | 1,151,939 |
| 2025-04-01 | 17.250 | 18.000 | 15.277 | 16.100 | 16.100 | 3,094,631 |
| 2025-03-31 | 16.950 | 17.500 | 16.436 | 16.700 | 16.700 | 82,443 |
| 2025-03-28 | 16.950 | 17.500 | 16.500 | 16.950 | 16.950 | 50,604 |
| 2025-03-27 | 16.950 | 17.000 | 16.600 | 16.950 | 16.950 | 136,090 |
| 2025-03-26 | 16.950 | 17.000 | 16.950 | 16.950 | 16.950 | 1,635 |
| 2025-03-25 | 16.950 | 17.500 | 16.400 | 16.950 | 16.950 | 43,301 |
| 2025-03-24 | 17.050 | 17.400 | 16.550 | 16.950 | 16.950 | 148,013 |
| 2025-03-21 | 17.500 | 17.940 | 16.654 | 17.050 | 17.050 | 328,404 |
| 2025-03-20 | 17.500 | 18.000 | 17.120 | 17.500 | 17.500 | 138,137 |
| 2025-03-19 | 17.500 | 17.700 | 17.260 | 17.500 | 17.500 | 5,174 |
| 2025-03-18 | 17.500 | 18.000 | 17.260 | 17.500 | 17.500 | 13,367 |
| 2025-03-17 | 17.500 | 18.000 | 17.000 | 17.500 | 17.500 | 64,066 |
| 2025-03-14 | 18.000 | 18.000 | 17.150 | 17.500 | 17.500 | 154,622 |
| 2025-03-13 | 18.050 | 18.500 | 17.600 | 18.050 | 18.050 | 25,429 |
| 2025-03-12 | 18.050 | 18.500 | 18.050 | 18.050 | 18.050 | 8,120 |
| 2025-03-11 | 18.700 | 18.730 | 17.870 | 18.050 | 18.050 | 255,316 |
| 2025-03-10 | 18.700 | 18.980 | 18.400 | 18.700 | 18.700 | 40,869 |
| 2025-03-07 | 18.700 | 18.980 | 18.400 | 18.700 | 18.700 | 90,190 |
| 2025-03-06 | 18.700 | 18.980 | 18.400 | 18.700 | 18.700 | 184,041 |
| 2025-03-05 | 18.700 | 18.880 | 18.466 | 18.700 | 18.700 | 79,555 |
| 2025-03-04 | 18.700 | 18.980 | 18.400 | 18.700 | 18.700 | 115,358 |
| 2025-03-03 | 19.200 | 20.000 | 18.550 | 18.700 | 18.700 | 203,789 |
| 2025-02-28 | 19.200 | 20.000 | 18.950 | 19.200 | 19.200 | 202,063 |
| 2025-02-27 | 19.700 | 20.378 | 19.000 | 19.500 | 19.500 | 284,013 |
| 2025-02-26 | 18.250 | 20.220 | 17.800 | 19.700 | 19.700 | 1,189,704 |
| 2025-02-25 | 18.250 | 18.250 | 17.650 | 18.250 | 18.250 | 78,050 |
| 2025-02-24 | 18.000 | 19.000 | 17.500 | 18.250 | 18.250 | 302,907 |
| 2025-02-21 | 17.750 | 18.500 | 17.670 | 18.000 | 18.000 | 138,697 |
| 2025-02-20 | 17.250 | 18.000 | 17.100 | 17.750 | 17.750 | 363,958 |
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.