Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Corero Network Security plc (CNS.L)

Compare
17.50
0.00
(0.00%)
At close: April 17 at 4:20:56 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202517.5018.0017.0017.5017.50166,944
Apr 16, 202517.3018.0017.3317.5017.50258,778
Apr 15, 202515.7517.5016.3917.2517.25545,735
Apr 14, 202515.2516.0015.0015.7515.75225,310
Apr 11, 202515.2516.0014.5615.2515.25179,164
Apr 10, 202514.7515.5014.7115.2515.25816,411
Apr 9, 202514.0015.0013.5314.7014.70713,903
Apr 8, 202513.7514.5013.6514.1014.10198,783
Apr 7, 202515.5015.1213.5013.7513.75698,234
Apr 4, 202516.1016.5015.1015.5015.50476,537
Apr 3, 202516.1016.5015.7016.1016.10312,769
Apr 2, 202516.1016.5015.7216.3516.351,151,939
Apr 1, 202517.2518.0015.2816.1016.103,094,631
Mar 31, 202516.9517.5016.4416.7016.7082,443
Mar 28, 202516.9517.5016.5016.9516.9550,604
Mar 27, 202516.9517.0016.6016.9516.95136,090
Mar 26, 202516.9517.0017.0016.9516.951,635
Mar 25, 202516.9517.5016.4016.9516.9543,301
Mar 24, 202517.0517.4016.5516.9516.95148,013
Mar 21, 202517.5017.9416.6517.0517.05328,404
Mar 20, 202517.5018.0017.1217.5017.50138,137
Mar 19, 202517.5017.7017.2617.5017.505,174
Mar 18, 202517.5018.0017.2617.5017.5013,367
Mar 17, 202517.5018.0017.0017.5017.5064,066
Mar 14, 202518.0518.0017.1517.5017.50154,622
Mar 13, 202518.0518.5017.6018.0518.0525,429
Mar 12, 202518.0518.5018.2618.0518.058,120
Mar 11, 202518.7018.7317.8718.0518.05255,316
Mar 10, 202518.7018.9818.4018.7018.7040,869
Mar 7, 202518.7018.9818.4018.7018.7090,190
Mar 6, 202518.7018.9818.4018.7018.70184,041
Mar 5, 202518.7018.8818.4718.7018.7079,555
Mar 4, 202518.7018.9818.4018.7018.70115,358
Mar 3, 202519.2020.0018.5518.7018.70203,789
Feb 28, 202519.2020.0018.9519.2019.20202,063
Feb 27, 202519.7020.3819.0019.5019.50284,013
Feb 26, 202518.2520.2217.8019.7019.701,189,704
Feb 25, 202518.2518.2517.6518.2518.2578,050
Feb 24, 202518.0019.0017.5018.2518.25302,907
Feb 21, 202517.7518.5017.6718.0018.00138,697
Feb 20, 202517.2518.0017.1017.7517.75363,958
Feb 19, 202517.5017.7017.2017.5017.507,016
Feb 18, 202517.2518.0017.0117.5017.50309,218
Feb 17, 202517.2517.5017.0017.2517.2524,378
Feb 14, 202517.2517.5017.0017.2517.25192,532
Feb 13, 202517.2517.2817.0117.2517.255,131
Feb 12, 202517.2517.2517.0017.2517.25140,573
Feb 11, 202517.2517.5017.0017.2517.2537,140
Feb 10, 202516.7517.5016.5617.2517.25160,469
Feb 7, 202516.5017.2716.3316.7516.7582,712
Feb 6, 202516.5017.0016.0016.5016.50169,281
Feb 5, 202517.2517.2816.2216.5016.50110,133
Feb 4, 202517.5017.7816.6117.2517.25196,104
Feb 3, 202518.0018.2017.0017.5017.50294,469
Jan 31, 202519.0019.0017.5018.0018.00288,015
Jan 30, 202519.0020.0018.3019.0019.0048,300
Jan 29, 202518.5019.0018.6618.5018.5013,725
Jan 28, 202518.5019.0018.0518.5018.5077,606
Jan 27, 202519.2519.9018.1018.5018.50318,890
Jan 24, 202519.0019.9618.6019.2519.2558,268
Jan 23, 202518.5019.9518.0019.0019.00144,772
Jan 22, 202517.7518.9017.0018.5018.50110,717
Jan 21, 202517.7518.4217.0617.7517.75580,054
Jan 20, 202517.5018.0017.3317.7517.75167,456
Jan 17, 202516.5017.9016.2217.5017.50342,468
Jan 16, 202516.5017.0016.0116.5016.50303,243
Jan 15, 202516.7519.0916.2016.5016.50341,710
Jan 14, 202519.3018.6316.5616.7516.75789,713
Jan 13, 202519.3020.0018.6019.3019.30118,790
Jan 10, 202519.3020.0018.6019.3019.30685,890
Jan 9, 202519.3019.5018.6719.3019.30238,227
Jan 8, 202519.1019.6018.6019.1019.10208,451
Jan 7, 202519.8019.8018.4219.1019.10743,468
Jan 6, 202519.8020.6019.0119.5019.5050,075
Jan 3, 202519.5020.6019.0119.8019.8081,435
Jan 2, 202519.7020.4019.0319.5019.50147,074
Dec 31, 202419.7020.4019.4219.7019.7026,051
Dec 30, 202419.7020.4019.2619.7019.7020,060
Dec 27, 202419.7020.4019.2619.7019.7037,986
Dec 24, 202419.7020.1519.6819.7019.7064,800
Dec 23, 202419.7020.1719.0319.7019.7011,370
Dec 20, 202420.0021.0019.5519.7019.70135,371
Dec 19, 202420.0021.0019.5820.0020.00289,459
Dec 18, 202420.5020.5519.5620.0020.00219,719
Dec 17, 202420.5021.0020.0020.5020.5010,306
Dec 16, 202420.7021.0020.0020.5020.5083,918
Dec 13, 202420.7020.9520.1520.7020.7041,255
Dec 12, 202420.7020.9520.1520.7020.704,464
Dec 11, 202420.5021.4020.0520.7020.70188,162
Dec 10, 202421.8022.0120.0520.5020.50260,506
Dec 9, 202421.5023.0021.0221.8021.80665,347
Dec 6, 202420.2522.0020.1121.5021.50455,320
Dec 5, 202420.2521.0019.5420.2520.25136,246
Dec 4, 202420.2521.0019.5020.2520.25175,409
Dec 3, 202420.5020.9219.2220.2520.25371,721
Dec 2, 202421.3022.0020.0020.5020.50251,274
Nov 29, 202421.5022.0021.0521.3021.3070,613
Nov 28, 202421.5022.0021.1021.5021.50136,158
Nov 27, 202420.8022.0021.0021.5021.5080,900
Nov 26, 202420.8021.2420.5820.8020.8063,119
Nov 25, 202421.3021.6020.5020.8020.8095,237
Nov 22, 202421.5022.0021.0021.3021.30286,865
Nov 21, 202422.5022.5821.2521.5021.50240,665
Nov 20, 202422.5023.0022.0022.5022.5030,045
Nov 19, 202422.5023.0022.0022.5022.5025,403
Nov 18, 202422.5023.0022.0022.5022.5087,068
Nov 15, 202423.1023.0022.1622.5022.50246,129
Nov 14, 202422.5024.0022.5523.1023.10549,272
Nov 13, 202422.3023.0021.6022.3022.3096,113
Nov 12, 202422.3023.0022.0222.3022.30171,813
Nov 11, 202423.7024.0021.6022.3022.30418,562
Nov 8, 202423.7024.4023.2523.7023.7068,365
Nov 7, 202423.7025.0023.0023.7023.70168,905
Nov 6, 202425.0025.1523.0023.7023.70202,012
Nov 5, 202425.0026.0025.0025.0025.00386,887
Nov 4, 202424.5026.0024.0025.0025.001,357,737
Nov 1, 202424.5025.0023.0024.0024.00160,631
Oct 31, 202423.7025.0023.9924.5024.50331,842
Oct 30, 202422.7025.0023.2223.5023.50725,681
Oct 29, 202421.2023.3921.4222.7022.70571,590
Oct 28, 202421.5022.0020.1721.2021.20474,256
Oct 25, 202423.1023.6021.0021.5021.50995,229
Oct 24, 202423.9024.5622.7223.9023.90184,590
Oct 23, 202424.0025.0023.3523.9023.90729,478
Oct 22, 202426.9026.9023.3824.0024.00971,325
Oct 21, 202427.5028.0026.2726.9026.90586,257
Oct 18, 202427.3029.3027.0027.5027.501,695,149
Oct 17, 202423.9028.3223.6327.3027.302,487,004
Oct 16, 202423.5024.9523.0523.9023.90687,638
Oct 15, 202422.2024.9720.0023.5023.5013,986,825
Oct 14, 202422.2022.9921.7022.2022.20302,028
Oct 11, 202421.7022.5021.4022.2022.20425,917
Oct 10, 202422.5022.4421.5021.7021.70264,379
Oct 9, 202421.4023.6421.6022.5022.50835,040
Oct 8, 202420.7022.0020.6020.6020.60699,187
Oct 7, 202419.2521.0019.1520.7020.70516,407
Oct 4, 202419.2519.5019.0019.2519.25734,557
Oct 3, 202419.2519.5019.0019.2519.25154,952
Oct 2, 202419.2519.5019.0019.2519.25213,446
Oct 1, 202419.2519.5019.0019.2519.2580,965
Sep 30, 202419.2519.5019.0519.2519.2516,896
Sep 27, 202419.2519.5019.0019.2519.25618,484
Sep 26, 202419.2519.5019.1019.2519.2584,606
Sep 25, 202419.2519.5019.0019.2519.25361,103
Sep 24, 202419.2520.0019.0019.2519.25321,115
Sep 23, 202419.2519.5019.1119.2519.25135,599
Sep 20, 202419.2519.5019.0019.2519.25714,350
Sep 19, 202419.2519.5019.0019.2519.25184,193
Sep 18, 202419.2519.5019.0019.2519.25367,558
Sep 17, 202419.2519.5019.0019.2519.2582,785
Sep 16, 202419.2519.5019.0019.2519.2542,340
Sep 13, 202419.2519.5019.0719.2519.25486,423
Sep 12, 202419.2519.3119.1019.2519.2570,884
Sep 11, 202419.2519.3319.1019.2519.2567,596
Sep 10, 202419.2519.0619.0019.2519.25262,830
Sep 9, 202419.2519.5019.0019.2519.2519,479
Sep 6, 202419.2519.5019.0619.2519.25427,933
Sep 5, 202419.2519.3019.0319.2519.2541,940
Sep 4, 202419.2519.5019.0019.2519.2518,505
Sep 3, 202419.2519.5019.0219.2519.251,585
Sep 2, 202419.2519.5019.0019.2519.2514,001
Aug 30, 202419.2519.5019.0019.2519.25239,528
Aug 29, 202419.2519.5019.0019.2519.2562,254
Aug 28, 202419.2519.2519.0019.2519.253,371,507
Aug 27, 202419.2519.5019.0019.2519.2524,237
Aug 23, 202419.1519.4719.0019.2519.25381,495
Aug 22, 202418.9019.4918.8519.1519.153,164,899
Aug 21, 202418.9019.3018.8018.9018.904,524,398
Aug 20, 202419.1019.2018.8718.7518.75420,485
Aug 19, 202419.2519.5019.0519.1019.1049,427
Aug 16, 202419.2519.5019.0019.2519.25274,237
Aug 15, 202419.2519.5019.1019.2519.2589,129
Aug 14, 202419.2519.5019.1019.2519.2578,556
Aug 13, 202419.2519.5019.0019.2519.25164,577
Aug 12, 202419.2519.2019.0019.2519.25223,340
Aug 9, 202419.2519.4919.1019.2519.2560,667
Aug 8, 202419.2519.4919.1019.2519.25236,072
Aug 7, 202419.2519.4919.0019.2519.25104,570
Aug 6, 202419.2519.4919.0019.2519.25644,854
Aug 5, 202419.2519.4919.0019.2519.25910,377
Aug 2, 202419.2519.4919.0619.2519.25102,926
Aug 1, 202419.2519.4919.0019.2519.25310,735
Jul 31, 202419.2519.2519.0019.2519.25427,539
Jul 30, 202419.5019.9719.0019.2519.25399,700
Jul 29, 202419.5019.9719.1519.5019.50101,218
Jul 26, 202419.5019.9719.0019.5019.50187,187
Jul 25, 202419.5019.9719.0019.5019.50265,369
Jul 24, 202419.5020.0019.0019.5019.50341,778
Jul 23, 202420.1520.3519.0019.5019.50744,815
Jul 22, 202420.1520.5719.7020.1520.15110,162
Jul 19, 202420.1520.5719.5020.1520.15125,294
Jul 18, 202419.7520.5819.5020.1520.1529,974,381
Jul 17, 202419.5020.0019.3819.7519.75708,428
Jul 16, 202419.5020.0019.0319.5019.50163,517
Jul 15, 202419.5020.0019.2219.5019.50115,720
Jul 12, 202419.8020.0019.3019.5019.50520,349
Jul 11, 202420.3020.6019.6519.8019.80579,549
Jul 10, 202419.5020.5019.0020.3020.30716,695
Jul 9, 202417.5019.4818.0018.7518.75922,497
Jul 8, 202417.2518.0017.3617.5017.50173,215
Jul 5, 202417.2517.9817.1717.2517.2578,937
Jul 4, 202417.5017.9517.0017.2517.25109,698
Jul 3, 202415.5017.9515.6017.5017.501,006,060
Jul 2, 202414.7516.0015.0015.5015.50125,349
Jul 1, 202414.7515.5014.0014.7514.75160,635
Jun 28, 202414.7515.5014.2214.5014.50237,019
Jun 27, 202414.7515.5014.0014.7514.7574,579
Jun 26, 202414.5015.2214.0214.7514.7575,037
Jun 25, 202414.5014.9814.1314.5014.50683,138
Jun 24, 202414.5014.9014.5014.5014.50565,569
Jun 21, 202415.0015.4914.5014.5014.50266,692
Jun 20, 202414.7515.5014.5015.0015.00319,471
Jun 19, 202414.7515.4914.5014.7514.75389,527
Jun 18, 202414.7515.0014.6814.7514.7531,936
Jun 17, 202414.7515.0014.5014.7514.755,237
Jun 14, 202415.0015.4014.5014.7514.751,398,116
Jun 13, 202415.0015.4014.7715.0015.0058,417
Jun 12, 202414.5015.4714.5515.0015.0098,609
Jun 11, 202414.0015.0014.1214.5014.50311,883
Jun 10, 202413.5014.2513.6114.0014.00267,071
Jun 7, 202413.5014.0013.0013.5013.50122,604
Jun 6, 202413.5014.0013.4113.5013.50155,438
Jun 5, 202413.2513.9413.1313.5013.50358,979
Jun 4, 202413.2513.4713.0013.2513.25148,236
Jun 3, 202413.5013.7413.0013.2513.25234,817
May 31, 202414.0013.8813.1113.5013.50115,577
May 30, 202414.0014.5013.5014.0014.00125,317
May 29, 202414.0014.2013.6814.0014.00103,736
May 28, 202414.0014.2313.7314.0014.00255,378
May 24, 202414.0014.3013.8114.0014.0069,301
May 23, 202414.0014.3013.7814.0014.0082,602
May 22, 202414.0014.4013.7814.0014.0039,526
May 21, 202413.7514.4013.5514.0014.00217,012
May 20, 202413.7514.0013.5113.7513.7541,598
May 17, 202413.7514.0013.5513.7513.7543,540
May 16, 202413.7513.8613.6713.7513.7539,223
May 15, 202413.7513.9913.5013.5013.50275,825
May 14, 202414.7515.0013.6013.7513.751,354,068
May 13, 202414.5015.0014.0014.7514.75680,729
May 10, 202414.0015.0013.9314.5014.50149,766
May 9, 202414.0014.5013.8014.0014.00146,573
May 8, 202413.7514.5013.5714.0014.001,023,219
May 7, 202412.7514.0012.5013.7513.751,519,898
May 3, 202412.0013.0011.8712.5012.501,651,871
May 2, 202412.0012.3812.0012.0012.00127,612
May 1, 202412.0012.3811.7412.0012.00172,437
Apr 30, 202412.0012.3811.5012.0012.00252,762
Apr 29, 202412.0011.7611.5512.0012.0030,754
Apr 26, 202412.2512.2711.6512.0012.00626,022
Apr 25, 202412.2512.8812.0012.2512.25855,958
Apr 24, 202412.0012.2211.5812.0012.00130,796
Apr 23, 202412.0012.0012.0012.0012.0042,962
Apr 22, 202412.0012.0512.0012.0012.0030,609
Apr 19, 202412.0012.4711.6212.0012.00371,224
Apr 18, 202412.0012.4711.6212.0012.00217,896
Apr 17, 202411.7512.2011.0011.7511.75210,513

Related Tickers

ODINE.IS ODINE TEKNOLOJI
112.40
0.00%
 
CYK.L Cykel AI Development Limited
2.8000
+7.69%
 
WPSl.XC
 
INSG.L Insig AI Plc
21.00
0.00%
 
FNX.L Fonix Plc
193.00
+1.85%
 
RCGH.L RC365 Holding plc
1.2000
0.00%
 
BYIT.L Bytes Technology Group plc
498.80
+1.09%
 
BKS.L Beeks Financial Cloud Group plc
223.00
-1.33%
 
BGO.L Bango PLC
80.00
0.00%
 
PAY.L PayPoint plc
655.00
+0.61%