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	14.875p on 03-11-2026 at 17:55:08
Change	-0.375p -2.46%
Buy	15.25p
Sell	14.50p

Last Trade:	Buy 32.00 at 15.25p
Day's Volume:	858,935
Last Close:	14.875p
Open:	15.25p
ISIN:	GB00B54X0432

Day's Range	14.875p - 15.25p
52wk Range:	6.60p - 17.25p
Market Capitalisation:	£76.18m
VWAP:	15.14074p
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*	32	15.25p	Ordinary	16:21:56 - 03-Nov-26
Sell*	1,000	14.5375p	Ordinary	16:11:33 - 03-Nov-26
Unknown*	49,413	15.17p	Ordinary	16:06:02 - 03-Nov-26
Sell*	10,000	14.65p	Ordinary	15:52:42 - 03-Nov-26
Sell*	20,000	14.76p	Ordinary	15:50:29 - 03-Nov-26
Buy*	16,752	15.20p	Ordinary	15:32:19 - 03-Nov-26
Buy*	9,805	15.20p	Ordinary	15:27:45 - 03-Nov-26
Buy*	7	15.25p	Ordinary	14:46:09 - 03-Nov-26
Buy*	4	15.25p	Ordinary	14:27:21 - 03-Nov-26
Buy*	13	15.25p	Ordinary	14:24:29 - 03-Nov-26

See more Corero Network trades

Corero Network (CNS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
3rd Nov 2026 (Tue)	15.25	15.25	14.875	14.875	858,935
2nd Nov 2026 (Mon)	15.25	15.25	15.25	15.25	1,962,819
30th Oct 2026 (Fri)	15.25	15.25	15.25	15.25	3,011,088
29th Oct 2026 (Thu)	15.25	15.25	15.25	15.25	174,516
28th Oct 2026 (Wed)	15.25	15.25	15.25	15.25	577,674
27th Oct 2026 (Tue)	15.00	15.375	15.00	15.25	1,657,736
26th Oct 2026 (Mon)	15.00	15.00	15.00	15.00	407,773
23rd Oct 2026 (Fri)	15.00	15.00	15.00	15.00	384,556
22nd Oct 2026 (Thu)	15.25	15.25	14.75	15.00	2,097,590
21st Oct 2026 (Wed)	15.75	15.75	15.25	15.25	631,429
20th Oct 2026 (Tue)	16.75	17.25	16.00	16.00	1,181,728
19th Oct 2026 (Mon)	15.25	16.75	15.25	16.75	1,710,007
16th Oct 2026 (Fri)	14.875	15.25	14.875	15.25	607,734
15th Oct 2026 (Thu)	14.25	15.00	14.25	14.875	2,117,706
14th Oct 2026 (Wed)	12.50	14.60	12.50	14.25	3,673,959
13th Oct 2026 (Tue)	11.50	12.00	11.50	12.00	1,317,342
12th Oct 2026 (Mon)	11.50	11.50	11.50	11.50	875,313
9th Oct 2026 (Fri)	11.25	11.50	11.25	11.50	719,539
8th Oct 2026 (Thu)	11.00	11.25	11.00	11.25	376,844
7th Oct 2026 (Wed)	11.50	11.50	11.00	11.00	474,092
6th Oct 2026 (Tue)	11.50	11.50	11.50	11.50	305,123
5th Oct 2026 (Mon)	11.50	11.50	11.50	11.50	67,158

See more Corero Network price history

Date	Source	Headline
Corero Network (CNS) Regulatory News
26th Oct 2026 9:03 am	RNS	Director/PDMR Shareholding
14th Oct 2026 7:00 am	RNS	Q3 2026 Commercial Update
9th Sep 2026 7:00 am	RNS	Unaudited H1 2026 Interim Results
2nd Sep 2026 7:00 am	RNS	Customer Wins
26th Aug 2026 7:00 am	RNS	Notice of Results & Investor Presentation
21st Aug 2026 7:00 am	RNS-R	AI-Augmented Cloud-Assist for SmartWall ONE™
6th Aug 2026 7:00 am	RNS	Half Year Trading Update
5th Aug 2026 1:26 pm	RNS	Holding(s) in Company
5th Aug 2026 1:24 pm	RNS	Holding(s) in Company
18th Jun 2026 7:01 am	RNS-R	Key Customer Contract Extension

See more Corero Network regulatory news

FTSE 100 Latest

Value10,638.43

Change-122.90