Corero Network Security plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-01 | 9.250 | 9.498 | 9.000 | 9.250 | 9.250 | 51,468 |
| 2021-11-30 | 9.250 | 9.300 | 9.070 | 9.250 | 9.250 | 410,133 |
| 2021-11-29 | 9.250 | 9.250 | 9.060 | 9.250 | 9.250 | 32,419 |
| 2021-11-26 | 9.250 | 9.300 | 9.050 | 9.300 | 9.300 | 273,600 |
| 2021-11-25 | 9.250 | 9.250 | 9.100 | 9.250 | 9.250 | 2,474 |
| 2021-11-24 | 9.250 | 9.440 | 9.100 | 9.300 | 9.300 | 261,412 |
| 2021-11-23 | 9.250 | 9.300 | 9.050 | 9.300 | 9.300 | 618,446 |
| 2021-11-22 | 9.500 | 9.500 | 9.050 | 9.250 | 9.250 | 180,434 |
| 2021-11-19 | 9.669 | 9.669 | 9.100 | 9.500 | 9.500 | 83,845 |
| 2021-11-18 | 10.000 | 10.000 | 9.100 | 9.750 | 9.750 | 376,397 |
| 2021-11-17 | 9.330 | 10.000 | 9.330 | 10.000 | 10.000 | 341,217 |
| 2021-11-16 | 9.250 | 9.250 | 9.000 | 9.250 | 9.250 | 109,454 |
| 2021-11-15 | 9.250 | 9.250 | 9.010 | 9.250 | 9.250 | 259,992 |
| 2021-11-12 | 9.250 | 9.350 | 9.010 | 9.250 | 9.250 | 85,995 |
| 2021-11-11 | 9.250 | 9.350 | 9.250 | 9.250 | 9.250 | 25,000 |
| 2021-11-10 | 9.250 | 9.375 | 9.000 | 9.250 | 9.250 | 145,763 |
| 2021-11-09 | 9.250 | 9.350 | 9.000 | 9.250 | 9.250 | 80,595 |
| 2021-11-08 | 9.250 | 9.350 | 9.250 | 9.250 | 9.250 | 3,569 |
| 2021-11-05 | 9.250 | 9.350 | 9.000 | 9.250 | 9.250 | 11,681 |
| 2021-11-04 | 9.250 | 9.350 | 9.000 | 9.250 | 9.250 | 163,330 |
| 2021-11-03 | 8.975 | 9.400 | 8.750 | 9.250 | 9.250 | 245,916 |
| 2021-11-02 | 9.250 | 9.250 | 8.750 | 8.975 | 8.975 | 460,745 |
| 2021-11-01 | 10.250 | 10.250 | 9.022 | 9.250 | 9.250 | 745,548 |
| 2021-10-29 | 10.250 | 10.250 | 10.010 | 10.250 | 10.250 | 54,634 |
| 2021-10-28 | 10.400 | 10.400 | 10.000 | 10.250 | 10.250 | 91,236 |
| 2021-10-27 | 10.700 | 10.700 | 10.400 | 10.700 | 10.700 | 8,404 |
| 2021-10-26 | 10.700 | 10.700 | 10.400 | 10.700 | 10.700 | 64,510 |
| 2021-10-25 | 10.500 | 10.800 | 10.400 | 10.700 | 10.700 | 184,910 |
| 2021-10-22 | 10.700 | 10.700 | 10.700 | 10.700 | 10.700 | 1,000 |
| 2021-10-21 | 10.700 | 10.700 | 10.400 | 10.700 | 10.700 | 14,935 |
| 2021-10-20 | 10.500 | 10.700 | 10.400 | 10.700 | 10.700 | 155,404 |
| 2021-10-19 | 10.500 | 10.500 | 10.160 | 10.500 | 10.500 | 180,603 |
| 2021-10-18 | 10.680 | 10.680 | 10.400 | 10.500 | 10.500 | 64,871 |
| 2021-10-15 | 10.700 | 10.700 | 10.400 | 10.700 | 10.700 | 21,640 |
| 2021-10-14 | 10.700 | 10.700 | 10.400 | 10.700 | 10.700 | 27,488 |
← NewerPage 21 of 21 · 1,235 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.