Corero Network Security plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	17.250	18.000	17.100	17.750	17.750	363,958
2025-02-19	17.500	17.700	17.200	17.500	17.500	7,016
2025-02-18	17.250	18.000	17.013	17.500	17.500	309,218
2025-02-17	17.250	17.500	17.000	17.250	17.250	24,378
2025-02-14	17.250	17.500	17.000	17.250	17.250	192,532
2025-02-13	17.250	17.280	17.010	17.250	17.250	5,131
2025-02-12	17.250	17.250	17.000	17.250	17.250	140,573
2025-02-11	17.250	17.500	17.000	17.250	17.250	37,140
2025-02-10	16.750	17.500	16.555	17.250	17.250	160,469
2025-02-07	16.500	17.270	16.330	16.750	16.750	82,712
2025-02-06	16.500	17.000	16.000	16.500	16.500	169,281
2025-02-05	17.250	17.280	16.220	16.500	16.500	110,133
2025-02-04	17.500	17.780	16.610	17.250	17.250	196,104
2025-02-03	18.000	18.200	17.000	17.500	17.500	294,469
2025-01-31	19.000	19.000	17.500	18.000	18.000	288,015
2025-01-30	19.000	20.000	18.300	19.000	19.000	48,300
2025-01-29	18.500	19.000	18.500	18.500	18.500	13,725
2025-01-28	18.500	19.000	18.050	18.500	18.500	77,606
2025-01-27	19.250	19.900	18.100	18.500	18.500	318,890
2025-01-24	19.000	19.963	18.600	19.250	19.250	58,268
2025-01-23	18.500	19.950	18.000	19.000	19.000	144,772
2025-01-22	17.750	18.900	17.000	18.500	18.500	110,717
2025-01-21	17.750	18.425	17.055	17.750	17.750	580,054
2025-01-20	17.500	18.000	17.330	17.750	17.750	167,456
2025-01-17	16.500	17.900	16.220	17.500	17.500	342,468
2025-01-16	16.500	17.000	16.011	16.500	16.500	303,243
2025-01-15	16.750	19.090	16.200	16.500	16.500	341,710
2025-01-14	18.628	18.628	16.555	16.750	16.750	789,713
2025-01-13	19.300	20.000	18.600	19.300	19.300	118,790
2025-01-10	19.300	20.000	18.600	19.300	19.300	685,890
2025-01-09	19.300	19.500	18.674	19.300	19.300	238,227
2025-01-08	19.100	19.600	18.600	19.100	19.100	208,451
2025-01-07	19.800	19.800	18.425	19.100	19.100	743,468
2025-01-06	19.800	20.600	19.008	19.500	19.500	50,075
2025-01-03	19.500	20.600	19.008	19.800	19.800	81,435
2025-01-02	19.700	20.400	19.035	19.500	19.500	147,074
2024-12-31	19.700	20.400	19.420	19.700	19.700	26,051
2024-12-30	19.700	20.400	19.260	19.700	19.700	20,060
2024-12-27	19.700	20.400	19.260	19.700	19.700	37,986
2024-12-24	19.700	20.150	19.680	19.700	19.700	64,800
2024-12-23	19.700	20.170	19.035	19.700	19.700	11,370
2024-12-20	20.000	21.000	19.550	19.700	19.700	135,371
2024-12-19	20.000	21.000	19.575	20.000	20.000	289,459
2024-12-18	20.500	20.550	19.560	20.000	20.000	219,719
2024-12-17	20.500	21.000	20.000	20.500	20.500	10,306
2024-12-16	20.700	21.000	20.001	20.500	20.500	83,918
2024-12-13	20.700	20.950	20.150	20.700	20.700	41,255
2024-12-12	20.700	20.950	20.150	20.700	20.700	4,464
2024-12-11	20.500	21.400	20.050	20.700	20.700	188,162
2024-12-10	21.800	22.008	20.050	20.500	20.500	260,506
2024-12-09	21.500	23.000	21.023	21.800	21.800	665,347
2024-12-06	20.250	22.000	20.110	21.500	21.500	455,320
2024-12-05	20.250	21.000	19.538	20.250	20.250	136,246
2024-12-04	20.250	21.000	19.500	20.250	20.250	175,409
2024-12-03	20.500	20.925	19.220	20.250	20.250	371,721
2024-12-02	21.300	22.000	20.000	20.500	20.500	251,274
2024-11-29	21.500	22.000	21.050	21.300	21.300	70,613
2024-11-28	21.500	22.000	21.100	21.500	21.500	136,158
2024-11-27	21.000	22.000	21.000	21.500	21.500	80,900
2024-11-26	20.800	21.240	20.580	20.800	20.800	63,119

← NewerPage 8 of 21 · 1,232 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.