Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Corero Network (CNS) Share Price

Intraday
Historical

Price	9.30p on 23-12-2025 at 09:30:06
Change	0.00p 0%
Buy	9.50p
Sell	9.10p

Last Trade:	Buy 41,572.00 at 9.35p
Day's Volume:	41,572
Last Close:	9.30p
Open:	9.30p
ISIN:	GB00B54X0432

Day's Range	9.30p - 9.30p
52wk Range:	8.65p - 19.90p
Market Capitalisation:	£47.63m
VWAP:	9.35p
Shares in Issue:	512.17m

Sector: Software and Computing

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Corero Network (CNS) Latest Trades
Buy*	41,572	9.35p	Ordinary	09:18:35 - 23-Dec-25
Sell*	50,000	9.22p	Ordinary	16:24:59 - 22-Dec-25
Buy*	5,589	9.32p	Ordinary	15:46:57 - 22-Dec-25
Sell*	1,041	9.22p	Ordinary	13:37:02 - 22-Dec-25
Buy*	1,570	9.32p	Ordinary	12:33:05 - 22-Dec-25
Buy*	2,093	9.32p	Ordinary	12:08:35 - 22-Dec-25
Buy*	20,450	9.32p	Ordinary	10:10:56 - 22-Dec-25
Buy*	27	9.50p	Ordinary	08:30:14 - 22-Dec-25
Unknown*	541	9.30p	Ordinary	16:22:00 - 19-Dec-25
Buy*	2,000	9.305p	Ordinary	15:57:24 - 19-Dec-25

See more Corero Network trades

Corero Network (CNS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
23rd Dec 2025 (Tue)	9.30	9.30	9.30	9.30	41,572
22nd Dec 2025 (Mon)	9.25	9.30	9.25	9.30	80,770
19th Dec 2025 (Fri)	9.25	9.30	9.25	9.30	3,492
18th Dec 2025 (Thu)	9.30	9.30	9.30	9.30	39,583
17th Dec 2025 (Wed)	9.30	9.30	9.30	9.30	28,727
16th Dec 2025 (Tue)	9.30	9.30	9.30	9.30	212,834
15th Dec 2025 (Mon)	9.30	9.30	9.30	9.30	71,871
12th Dec 2025 (Fri)	9.30	9.30	9.30	9.30	366,961
11th Dec 2025 (Thu)	9.30	9.30	9.30	9.30	53,662
10th Dec 2025 (Wed)	9.75	9.75	9.30	9.30	424,627
9th Dec 2025 (Tue)	9.75	9.75	9.75	9.75	229,970
8th Dec 2025 (Mon)	9.75	9.75	9.75	9.75	42,923
5th Dec 2025 (Fri)	9.75	9.75	9.75	9.75	78,640
4th Dec 2025 (Thu)	10.00	10.00	9.75	9.75	598,619
3rd Dec 2025 (Wed)	10.00	10.00	10.00	10.00	50,572
2nd Dec 2025 (Tue)	10.00	10.00	10.00	10.00	106,901
1st Dec 2025 (Mon)	10.00	10.00	10.00	10.00	9
28th Nov 2025 (Fri)	10.25	10.25	10.00	10.00	38,211
27th Nov 2025 (Thu)	10.25	10.25	10.25	10.25	340,881
26th Nov 2025 (Wed)	10.25	10.25	10.25	10.25	74,012
25th Nov 2025 (Tue)	10.00	10.50	10.00	10.25	324,130
24th Nov 2025 (Mon)	10.00	10.00	10.00	10.00	55,636

See more Corero Network price history

Date	Source	Headline
Corero Network (CNS) Regulatory News
8th Dec 2025 7:00 am	RNS	Blocklisting Return
5th Nov 2025 7:00 am	RNS	Key Customer Renewal and H2 2025 Sales Momentum
30th Sep 2025 7:00 am	RNS	Further re Directorate Change
16th Sep 2025 7:00 am	RNS	Unaudited H1 2025 Results & Directorate Change
3rd Sep 2025 7:00 am	RNS	Notice of Results & Investor Presentation
22nd Jul 2025 3:41 pm	RNS	Notice of PDMR Dealings
21st Jul 2025 10:44 am	RNS	Notice of PDMR Dealings
16th Jul 2025 7:00 am	RNS	Half Year Trading Update
7th Jul 2025 7:00 am	RNS-R	Corero Secures Initial CORE Customer Contracts
16th Jun 2025 5:26 pm	RNS	Result of AGM

See more Corero Network regulatory news

FTSE 100 Latest

Value9,873.63

Change7.66