1. Share Prices

  2. Corero Network Security PLC (CNS)

9.65p+0.25 (+2.59%)06 Nov 2025, 15:25
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Corero Network Security PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 5, 20258.75p9.80p8.97p9.65p1,275,692
Nov 4, 20258.75p8.97p8.77p8.75p83,776
Nov 3, 20258.75p9.00p8.50p8.75p139,606
Oct 31, 20258.75p9.00p8.50p8.75p159,599
Oct 30, 20258.65p8.80p8.50p8.75p200,522
Oct 29, 20258.65p8.80p8.52p8.65p252,570
Oct 28, 20258.90p9.00p8.50p8.65p530,711
Oct 27, 20259.25p9.15p8.84p9.15p171,516
Oct 24, 20259.25p9.50p9.00p9.25p206,170
Oct 23, 20259.25p9.38p9.00p9.25p124,942
Oct 22, 20259.50p9.50p9.03p9.25p213,573
Oct 21, 20259.60p9.78p9.26p9.50p113,578
Oct 20, 202510.15p10.46p9.30p9.60p215,627
Oct 17, 202510.25p10.46p9.80p10.15p120,407
Oct 16, 202510.50p10.06p10.00p10.25p76,390
Oct 15, 202510.75p10.85p10.00p10.50p182,247
Oct 14, 202510.75p10.89p10.50p10.75p100,656
Oct 13, 202510.75p10.90p10.50p10.75p53,995
Oct 10, 202510.75p10.97p10.50p10.75p65,044
Oct 9, 202510.75p10.97p10.50p10.75p48,766
Oct 8, 202510.75p10.97p10.50p10.75p61,446
Oct 7, 202511.50p11.92p10.53p10.75p153,593
Oct 6, 202511.50p12.00p11.00p11.50p14,217,037
Oct 3, 202511.50p12.00p11.15p11.50p770,603
Oct 2, 202511.50p12.00p11.38p11.50p295,961
Oct 1, 202511.50p12.00p11.26p11.50p243,159
Sep 30, 202511.00p12.00p10.50p11.50p643,133
Sep 29, 202511.00p11.49p10.50p11.00p147,395
Sep 26, 202510.00p11.49p10.00p11.00p1,123,409
Sep 25, 20259.75p10.50p9.53p10.00p752,732
Sep 24, 20259.75p10.00p9.61p9.75p196,417
Sep 23, 20259.50p10.00p9.35p9.75p175,172
Sep 22, 20259.25p10.00p9.00p9.50p269,862
Sep 19, 20259.25p9.50p9.00p9.25p108,267
Sep 18, 20259.25p9.50p9.13p9.25p155,810
Sep 17, 20259.25p9.50p9.10p9.25p314,288
Sep 16, 20259.25p9.50p9.00p9.25p43,639
Sep 15, 20259.25p9.50p9.00p9.25p73,453
Sep 12, 20259.25p9.50p9.06p9.25p198,993
Sep 11, 20259.75p10.00p9.00p9.25p262,906
Sep 10, 20259.75p10.00p9.50p9.75p18,947
Sep 9, 20259.75p10.00p9.52p9.75p16,983
Sep 8, 20259.75p9.95p9.50p9.75p95,791
Sep 5, 20259.75p9.52p9.52p9.75p22,591
Sep 4, 20259.75p10.00p9.50p9.75p8,499
Sep 3, 20259.75p10.00p9.50p9.75p25,937
Sep 2, 20259.75p9.75p9.70p9.75p99,105
Sep 1, 20259.75p10.00p9.50p9.75p32,885
Aug 29, 202510.00p9.99p9.50p9.75p427,106
Aug 28, 202510.00p10.50p9.50p10.00p185,764
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC174.6012.65
Rs Group PLC585.505.97
Sainsbury (J) PLC354.905.25
Hochschild Mining PLC335.704.71
Imi PLC2,510.004.50
Osb Group PLC548.254.23

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,543.56-12.84
Tbc Bank Group PLC3,817.50-11.12
Smith & Nephew PLC1,238.00-11.16
Goodwin PLC21,600.00-7.30
Ashmore Group PLC170.40-9.07
Diageo PLC1,676.50-6.73