Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Corero Network (CNS) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Mar 2025 (Fri) 16.95 16.95 16.95 16.95 50,604
27th Mar 2025 (Thu) 16.95 16.95 16.95 16.95 136,090
26th Mar 2025 (Wed) 16.95 16.95 16.95 16.95 1,635
25th Mar 2025 (Tue) 16.95 16.95 16.95 16.95 43,301
24th Mar 2025 (Mon) 17.05 17.05 16.95 16.95 148,013
21st Mar 2025 (Fri) 17.50 17.50 17.05 17.05 328,404
20th Mar 2025 (Thu) 17.50 17.50 17.50 17.50 138,137
19th Mar 2025 (Wed) 17.50 17.50 17.50 17.50 5,174
18th Mar 2025 (Tue) 17.50 17.50 17.50 17.50 13,367
17th Mar 2025 (Mon) 17.50 17.50 17.50 17.50 64,066
14th Mar 2025 (Fri) 18.05 18.05 17.50 17.50 154,622
13th Mar 2025 (Thu) 18.05 18.05 18.05 18.05 25,429
12th Mar 2025 (Wed) 18.05 18.05 18.05 18.05 8,120
11th Mar 2025 (Tue) 18.70 18.70 18.05 18.05 255,316
10th Mar 2025 (Mon) 18.70 18.70 18.70 18.70 40,869
7th Mar 2025 (Fri) 18.70 18.70 18.70 18.70 90,190
6th Mar 2025 (Thu) 18.70 18.70 18.70 18.70 184,041
5th Mar 2025 (Wed) 18.70 18.70 18.70 18.70 79,555
4th Mar 2025 (Tue) 18.70 18.70 18.70 18.70 115,358
3rd Mar 2025 (Mon) 19.20 19.20 18.70 18.70 203,789
28th Feb 2025 (Fri) 19.20 19.20 19.20 19.20 202,063
27th Feb 2025 (Thu) 19.70 19.70 19.20 19.50 284,013
26th Feb 2025 (Wed) 18.25 19.90 18.25 19.70 1,189,704
25th Feb 2025 (Tue) 18.25 18.25 18.25 18.25 78,050
24th Feb 2025 (Mon) 18.00 18.25 18.00 18.25 302,907
21st Feb 2025 (Fri) 17.75 18.00 17.75 18.00 138,697
20th Feb 2025 (Thu) 17.25 17.75 17.25 17.75 363,958
19th Feb 2025 (Wed) 17.50 17.50 17.50 17.50 7,016
18th Feb 2025 (Tue) 17.25 17.50 17.25 17.50 309,218
17th Feb 2025 (Mon) 17.25 17.25 17.25 17.25 24,378
14th Feb 2025 (Fri) 17.25 17.25 17.25 17.25 192,532
13th Feb 2025 (Thu) 17.25 17.25 17.25 17.25 5,131
12th Feb 2025 (Wed) 17.25 17.25 17.25 17.25 140,573
11th Feb 2025 (Tue) 17.25 17.25 17.25 17.25 37,140
10th Feb 2025 (Mon) 16.75 17.25 16.75 17.25 160,469
7th Feb 2025 (Fri) 16.50 16.75 16.50 16.75 82,712
6th Feb 2025 (Thu) 16.50 16.50 16.50 16.50 169,281
5th Feb 2025 (Wed) 17.25 17.25 16.50 16.50 110,133
4th Feb 2025 (Tue) 17.50 17.50 17.25 17.25 196,104
3rd Feb 2025 (Mon) 18.00 18.00 17.50 17.50 294,469
31st Jan 2025 (Fri) 19.00 19.00 18.00 18.00 288,015
30th Jan 2025 (Thu) 19.00 19.00 19.00 19.00 48,300
29th Jan 2025 (Wed) 18.50 18.50 18.50 18.50 13,725
FTSE 100 Latest
Value8,658.85
Change-7.27