Corero Network Security plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 21.300 | 21.600 | 20.500 | 20.800 | 20.800 | 95,237 |
| 2024-11-22 | 21.500 | 22.000 | 21.000 | 21.300 | 21.300 | 286,865 |
| 2024-11-21 | 22.500 | 22.580 | 21.250 | 21.500 | 21.500 | 240,665 |
| 2024-11-20 | 22.500 | 23.000 | 22.000 | 22.500 | 22.500 | 30,045 |
| 2024-11-19 | 22.500 | 23.000 | 22.000 | 22.500 | 22.500 | 25,403 |
| 2024-11-18 | 22.500 | 23.000 | 22.000 | 22.500 | 22.500 | 87,068 |
| 2024-11-15 | 23.000 | 23.000 | 22.160 | 22.500 | 22.500 | 246,129 |
| 2024-11-14 | 22.550 | 24.000 | 22.550 | 23.100 | 23.100 | 549,272 |
| 2024-11-13 | 22.300 | 23.000 | 21.600 | 22.300 | 22.300 | 96,113 |
| 2024-11-12 | 22.300 | 23.000 | 22.020 | 22.300 | 22.300 | 171,813 |
| 2024-11-11 | 23.700 | 24.000 | 21.600 | 22.300 | 22.300 | 418,562 |
| 2024-11-08 | 23.700 | 24.400 | 23.250 | 23.700 | 23.700 | 68,365 |
| 2024-11-07 | 23.700 | 25.000 | 23.000 | 23.700 | 23.700 | 168,905 |
| 2024-11-06 | 25.000 | 25.150 | 23.000 | 23.700 | 23.700 | 202,012 |
| 2024-11-05 | 25.000 | 26.000 | 25.000 | 25.000 | 25.000 | 386,887 |
| 2024-11-04 | 24.500 | 25.999 | 24.000 | 25.000 | 25.000 | 1,357,737 |
| 2024-11-01 | 24.500 | 25.000 | 23.000 | 24.000 | 24.000 | 160,631 |
| 2024-10-31 | 23.994 | 25.000 | 23.994 | 24.500 | 24.500 | 331,842 |
| 2024-10-30 | 23.220 | 25.000 | 23.220 | 23.500 | 23.500 | 725,681 |
| 2024-10-29 | 21.424 | 23.390 | 21.424 | 22.700 | 22.700 | 571,590 |
| 2024-10-28 | 21.500 | 22.000 | 20.166 | 21.200 | 21.200 | 474,256 |
| 2024-10-25 | 23.100 | 23.600 | 21.000 | 21.500 | 21.500 | 995,229 |
| 2024-10-24 | 23.900 | 24.558 | 22.720 | 23.100 | 23.100 | 214,590 |
| 2024-10-23 | 24.000 | 25.000 | 23.350 | 23.900 | 23.900 | 729,478 |
| 2024-10-22 | 26.900 | 26.900 | 23.380 | 24.000 | 24.000 | 971,325 |
| 2024-10-21 | 27.500 | 28.000 | 26.270 | 26.900 | 26.900 | 586,257 |
| 2024-10-18 | 27.300 | 29.300 | 27.000 | 27.500 | 27.500 | 1,695,149 |
| 2024-10-17 | 23.900 | 28.316 | 23.630 | 27.300 | 27.300 | 2,487,004 |
| 2024-10-16 | 23.500 | 24.948 | 23.050 | 23.900 | 23.900 | 687,638 |
| 2024-10-15 | 22.200 | 24.970 | 20.000 | 23.500 | 23.500 | 13,986,820 |
| 2024-10-14 | 22.200 | 22.990 | 21.700 | 22.200 | 22.200 | 302,028 |
| 2024-10-11 | 21.700 | 22.500 | 21.400 | 22.200 | 22.200 | 425,917 |
| 2024-10-10 | 22.440 | 22.440 | 21.500 | 21.700 | 21.700 | 264,379 |
| 2024-10-09 | 21.600 | 23.636 | 21.600 | 22.500 | 22.500 | 835,040 |
| 2024-10-08 | 20.700 | 22.000 | 20.600 | 20.600 | 20.600 | 699,187 |
| 2024-10-07 | 19.250 | 21.000 | 19.150 | 20.700 | 20.700 | 516,407 |
| 2024-10-04 | 19.250 | 19.500 | 19.000 | 19.250 | 19.250 | 734,557 |
| 2024-10-03 | 19.250 | 19.500 | 19.000 | 19.250 | 19.250 | 154,952 |
| 2024-10-02 | 19.250 | 19.500 | 19.000 | 19.250 | 19.250 | 213,446 |
| 2024-10-01 | 19.250 | 19.500 | 19.000 | 19.250 | 19.250 | 80,965 |
| 2024-09-30 | 19.250 | 19.500 | 19.050 | 19.250 | 19.250 | 16,896 |
| 2024-09-27 | 19.250 | 19.500 | 19.000 | 19.250 | 19.250 | 618,484 |
| 2024-09-26 | 19.250 | 19.500 | 19.100 | 19.250 | 19.250 | 84,606 |
| 2024-09-25 | 19.250 | 19.500 | 19.000 | 19.250 | 19.250 | 361,103 |
| 2024-09-24 | 19.250 | 20.000 | 19.000 | 19.250 | 19.250 | 321,115 |
| 2024-09-23 | 19.250 | 19.500 | 19.110 | 19.250 | 19.250 | 135,599 |
| 2024-09-20 | 19.250 | 19.500 | 19.000 | 19.250 | 19.250 | 714,350 |
| 2024-09-19 | 19.250 | 19.500 | 19.000 | 19.250 | 19.250 | 184,193 |
| 2024-09-18 | 19.250 | 19.500 | 19.000 | 19.250 | 19.250 | 367,558 |
| 2024-09-17 | 19.250 | 19.500 | 19.000 | 19.250 | 19.250 | 82,785 |
| 2024-09-16 | 19.250 | 19.500 | 19.000 | 19.250 | 19.250 | 42,340 |
| 2024-09-13 | 19.250 | 19.500 | 19.070 | 19.250 | 19.250 | 486,423 |
| 2024-09-12 | 19.250 | 19.310 | 19.100 | 19.250 | 19.250 | 70,884 |
| 2024-09-11 | 19.250 | 19.330 | 19.100 | 19.250 | 19.250 | 67,596 |
| 2024-09-10 | 19.250 | 19.250 | 19.000 | 19.250 | 19.250 | 262,830 |
| 2024-09-09 | 19.250 | 19.500 | 19.000 | 19.250 | 19.250 | 19,479 |
| 2024-09-06 | 19.250 | 19.500 | 19.055 | 19.250 | 19.250 | 427,933 |
| 2024-09-05 | 19.250 | 19.300 | 19.030 | 19.250 | 19.250 | 41,940 |
| 2024-09-04 | 19.250 | 19.500 | 19.000 | 19.250 | 19.250 | 18,505 |
| 2024-09-03 | 19.250 | 19.500 | 19.025 | 19.250 | 19.250 | 1,585 |
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.