Dark

CNS
CORERO NETWORK SECURITY PLC
stock LSE

Inactive

Aug 2, 2024

19.25GBX0.000%(0.00)102,926

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	19.25000	19.25000	19.25000	19.25000	0.000%	102,926	0.000%
2024-08-01	19.25000	19.25000	19.25000	19.25000	0.000%	310,735	0.000%
2024-07-31	19.25000	19.25000	19.25000	19.25000	0.000%	427,539	0.000%
2024-07-30	19.50000	19.50000	19.25000	19.25000	-1.282%	399,700	0.000%
2024-07-29	19.50000	19.50000	19.50000	19.50000	0.000%	101,218	-1.282%
2024-07-26	19.50000	19.50000	19.50000	19.50000	0.000%	187,187	-1.282%
2024-07-25	19.50000	19.50000	19.50000	19.50000	0.000%	265,369	-1.282%
2024-07-24	19.50000	19.50000	19.50000	19.50000	0.000%	341,778	-1.282%
2024-07-23	20.15000	20.15000	19.50000	19.50000	-3.226%	744,815	-1.282%
2024-07-22	20.15000	20.15000	20.15000	20.15000	0.000%	110,162	-4.467%
2024-07-19	20.15000	20.15000	20.15000	20.15000	0.000%	125,294	-4.467%
2024-07-18	19.75000	20.15000	19.50000	20.15000	+2.025%	29,974,381	-4.467%
2024-07-17	19.50000	19.75000	19.50000	19.75000	+1.282%	708,428	-2.532%
2024-07-16	19.50000	19.50000	19.50000	19.50000	0.000%	163,517	-1.282%
2024-07-15	19.50000	19.50000	19.50000	19.50000	-3.941%	115,720	-1.282%
2024-07-10	19.50000	20.30000	19.50000	20.30000	+8.267%	716,695	-5.172%
2024-07-09	17.50000	19.25000	17.50000	18.75000	+7.143%	922,497	+2.667%
2024-07-08	17.25000	17.50000	17.25000	17.50000	+1.449%	173,215	+10.000%
2024-07-05	17.25000	17.25000	17.25000	17.25000	0.000%	78,937	+11.594%
2024-07-04	17.50000	17.50000	17.25000	17.25000	-1.429%	109,698	+11.594%
2024-07-03	15.50000	17.50000	16.25000	17.50000	+12.903%	1,006,060	+10.000%
2024-07-02	14.75000	15.50000	14.75000	15.50000	+5.085%	125,349	+24.194%
2024-07-01	14.75000	14.75000	14.75000	14.75000	+1.724%	160,635	+30.508%
2024-06-28	14.75000	14.75000	14.50000	14.50000	-1.695%	237,019	+32.759%
2024-06-27	14.75000	14.75000	14.70000	14.75000	0.000%	74,579	+30.508%
2024-06-26	14.50000	14.75000	14.50000	14.75000	+1.724%	75,037	+30.508%
2024-06-25	14.50000	14.75000	14.50000	14.50000	0.000%	683,138	+32.759%
2024-06-24	14.50000	14.50000	14.50000	14.50000	0.000%	565,569	+32.759%
2024-06-21	15.00000	15.00000	14.50000	14.50000	-3.333%	266,692	+32.759%
2024-06-20	14.75000	15.00000	14.75000	15.00000	+1.695%	319,471	+28.333%
2024-06-19	14.75000	15.00000	14.75000	14.75000	0.000%	389,527	+30.508%
2024-06-18	14.75000	14.75000	14.75000	14.75000	0.000%	31,936	+30.508%
2024-06-17	14.75000	14.75000	14.75000	14.75000	0.000%	5,237	+30.508%
2024-06-14	15.00000	15.00000	14.75000	14.75000	-1.667%	1,398,116	+30.508%
2024-06-13	15.00000	15.00000	15.00000	15.00000	0.000%	58,417	+28.333%
2024-06-12	14.50000	15.00000	14.50000	15.00000	+3.448%	98,609	+28.333%
2024-06-11	14.00000	14.50000	14.00000	14.50000	+3.571%	311,883	+32.759%
2024-06-10	13.50000	14.00000	13.50000	14.00000	+3.704%	267,071	+37.500%
2024-06-07	13.50000	13.50000	13.50000	13.50000	0.000%	122,604	+42.593%
2024-06-06	13.50000	13.50000	13.50000	13.50000	0.000%	155,438	+42.593%
2024-06-05	13.25000	13.50000	13.25000	13.50000	+1.887%	358,979	+42.593%
2024-06-04	13.25000	13.25000	13.25000	13.25000	0.000%	148,236	+45.283%
2024-06-03	13.50000	13.50000	13.25000	13.25000	-1.852%	234,817	+45.283%
2024-05-31	14.00000	14.00000	13.50000	13.50000	-3.571%	115,577	+42.593%
2024-05-30	14.00000	14.00000	14.00000	14.00000	0.000%	125,317	+37.500%
2024-05-29	14.00000	14.00000	14.00000	14.00000	0.000%	103,736	+37.500%
2024-05-28	14.00000	14.00000	14.00000	14.00000	0.000%	255,378	+37.500%
2024-05-24	14.00000	14.00000	14.00000	14.00000	0.000%	69,301	+37.500%
2024-05-23	14.00000	14.00000	14.00000	14.00000	0.000%	82,602	+37.500%
2024-05-22	14.00000	14.00000	14.00000	14.00000	0.000%	39,526	+37.500%
2024-05-21	13.75000	14.00000	13.75000	14.00000	+1.818%	217,012	+37.500%
2024-05-20	13.75000	13.75000	13.75000	13.75000	0.000%	41,598	+40.000%
2024-05-17	13.75000	13.75000	13.75000	13.75000	0.000%	43,540	+40.000%
2024-05-16	13.75000	13.75000	13.75000	13.75000	+1.852%	39,223	+40.000%
2024-05-15	13.50000	13.75000	13.50000	13.50000	-1.818%	275,825	+42.593%
2024-05-14	14.75000	14.25000	13.75000	13.75000	-6.780%	1,354,068	+40.000%
2024-05-13	14.50000	14.75000	14.25000	14.75000	+1.724%	680,729	+30.508%
2024-05-10	14.00000	14.50000	14.00000	14.50000	+3.571%	149,766	+32.759%
2024-05-09	14.00000	14.00000	14.00000	14.00000	0.000%	146,573	+37.500%
2024-05-08	13.75000	14.25000	13.75000	14.00000	+1.818%	1,023,219	+37.500%
2024-05-07	12.75000	13.75000	12.75000	13.75000	+14.583%	1,519,898	+40.000%
2024-05-02	12.00000	12.00000	12.00000	12.00000	0.000%	127,612	+60.417%
2024-05-01	12.00000	12.00000	12.00000	12.00000	+12,872.973%	172,437	+60.417%
2024-03-22	0.09250	0.09250	0.09250	0.09250	0.000%	95,883	+20,710.811%
2024-03-21	0.09250	0.09250	0.09250	0.09250	0.000%	153,983	+20,710.811%
2024-03-20	0.09250	0.09250	0.09250	0.09250	0.000%	30,003	+20,710.811%
2024-03-19	0.09250	0.09250	0.09250	0.09250	0.000%	56,484	+20,710.811%
2024-03-18	0.09250	0.09250	0.09250	0.09250	0.000%	6,622	+20,710.811%
2024-03-15	0.09250	0.09250	0.09250	0.09250	0.000%	14,422	+20,710.811%
2024-03-14	0.09250	0.09250	0.09250	0.09250	0.000%	8,761	+20,710.811%
2024-03-13	0.09250	0.09250	0.09250	0.09250	0.000%	20,014	+20,710.811%
2024-03-12	0.09500	0.09500	0.09250	0.09250	-2.632%	195,630	+20,710.811%
2024-03-11	0.09500	0.09500	0.09250	0.09500	0.000%	368,061	+20,163.158%
2024-03-08	0.09000	0.09500	0.09000	0.09500	+5.556%	478,746	+20,163.158%
2024-03-07	0.08500	0.09000	0.08500	0.09000	+5.882%	199,287	+21,288.889%
2024-03-06	0.08500	0.08500	0.08500	0.08500	0.000%	19,400	+22,547.059%
2024-03-05	0.08500	0.08500	0.08500	0.08500	0.000%	32,700	+22,547.059%
2024-03-04	0.08500	0.08500	0.08500	0.08500	0.000%	908	+22,547.059%
2024-03-01	0.08500	0.08500	0.08500	0.08500	0.000%	229,624	+22,547.059%
2024-02-29	0.08500	0.08500	0.08500	0.08500	0.000%	286,770	+22,547.059%
2024-02-28	0.08500	0.08500	0.08500	0.08500	0.000%	1,210	+22,547.059%
2024-02-27	0.08500	0.08500	0.08500	0.08500	0.000%	48,075	+22,547.059%
2024-02-26	0.08500	0.08500	0.08500	0.08500	0.000%	102,415	+22,547.059%
2024-02-23	0.08375	0.08500	0.08375	0.08500	+1.493%	132,939	+22,547.059%
2024-02-22	0.08125	0.08375	0.08125	0.08375	+3.077%	173,393	+22,885.075%
2024-02-21	0.08250	0.08250	0.08125	0.08125	-1.515%	1,657,324	+23,592.308%
2024-02-20	0.08250	0.08250	0.08250	0.08250	0.000%	125,081	+23,233.333%
2024-02-19	0.08125	0.08250	0.08125	0.08250	0.000%	57,163	+23,233.333%
2024-02-16	0.08250	0.08250	0.08250	0.08250	0.000%	50,003	+23,233.333%
2024-02-15	0.08250	0.08250	0.08250	0.08250	0.000%	65,961	+23,233.333%
2024-02-14	0.08250	0.08250	0.08250	0.08250	0.000%	10,728,395	+23,233.333%
2024-02-13	0.08250	0.08250	0.08250	0.08250	0.000%	10,252	+23,233.333%
2024-02-12	0.08250	0.08250	0.08250	0.08250	0.000%	63,604	+23,233.333%
2024-02-09	0.08250	0.08250	0.08250	0.08250	0.000%	10,091	+23,233.333%
2024-02-08	0.08250	0.08250	0.08250	0.08250	0.000%	18,009	+23,233.333%
2024-02-07	0.08250	0.08250	0.08250	0.08250	0.000%	0	+23,233.333%
2024-02-06	0.08250	0.08250	0.08250	0.08250	0.000%	40,098	+23,233.333%
2024-02-05	0.08250	0.08250	0.08250	0.08250	0.000%	94,980	+23,233.333%
2024-02-02	0.08125	0.08250	0.08125	0.08250	0.000%	37,291	+23,233.333%
2024-02-01	0.08250	0.08250	0.08250	0.08250	0.000%	111,043	+23,233.333%
2024-01-31	0.08250	0.08250	0.08250	0.08250	0.000%	92,915	+23,233.333%
2024-01-30	0.08250	0.08250	0.08250	0.08250	0.000%	90,358	+23,233.333%
2024-01-29	0.08250	0.08250	0.08250	0.08250	0.000%	10,482	+23,233.333%
2024-01-26	0.08125	0.08250	0.08125	0.08250	0.000%	340	+23,233.333%
2024-01-25	0.08250	0.08250	0.08250	0.08250	0.000%	10,000	+23,233.333%
2024-01-24	0.08250	0.08250	0.08250	0.08250	0.000%	0	+23,233.333%
2024-01-23	0.08125	0.08250	0.08125	0.08250	0.000%	1,308	+23,233.333%
2024-01-22	0.08250	0.08250	0.08250	0.08250	0.000%	37,106	+23,233.333%
2024-01-19	0.08125	0.08250	0.08125	0.08250	0.000%	13	+23,233.333%
2024-01-18	0.08125	0.08250	0.08125	0.08250	0.000%	69,803	+23,233.333%
2024-01-17	0.08250	0.08375	0.08250	0.08250	+3.125%	233,495	+23,233.333%
2024-01-16	0.08000	0.08000	0.08000	0.08000	0.000%	12,501	+23,962.500%
2024-01-15	0.08000	0.08000	0.08000	0.08000	0.000%	100,250	+23,962.500%
2024-01-12	0.08000	0.08000	0.08000	0.08000	0.000%	75,374	+23,962.500%
2024-01-11	0.08250	0.08250	0.08000	0.08000	-3.030%	201,956	+23,962.500%
2024-01-10	0.08250	0.08250	0.08250	0.08250	0.000%	121,901	+23,233.333%
2024-01-09	0.08250	0.08250	0.08250	0.08250	0.000%	153,963	+23,233.333%
2024-01-08	0.08250	0.08250	0.08250	0.08250	0.000%	28,207	+23,233.333%
2024-01-05	0.08250	0.08250	0.08250	0.08250	0.000%	58,524	+23,233.333%
2024-01-04	0.08250	0.08250	0.08250	0.08250	0.000%	77,089	+23,233.333%
2024-01-03	0.08250	0.08250	0.08250	0.08250	0.000%	98,000	+23,233.333%
2024-01-02	0.08250	0.08250	0.08250	0.08250	0.000%	0	+23,233.333%
2023-12-29	0.08250	0.08250	0.08250	0.08250	0.000%	43,993	+23,233.333%
2023-12-28	0.08250	0.08250	0.08250	0.08250	0.000%	0	+23,233.333%
2023-12-27	0.08250	0.08250	0.08250	0.08250	0.000%	55,230	+23,233.333%
2023-12-22	0.08250	0.08250	0.08250	0.08250	0.000%	1,315	+23,233.333%
2023-12-21	0.08250	0.08250	0.08250	0.08250	0.000%	51,384	+23,233.333%
2023-12-20	0.08250	0.08250	0.08250	0.08250	0.000%	11,071	+23,233.333%
2023-12-19	0.08250	0.08250	0.08250	0.08250	0.000%	7,338	+23,233.333%
2023-12-18	0.08250	0.08250	0.08250	0.08250	0.000%	37,767	+23,233.333%
2023-12-15	0.08250	0.08250	0.08250	0.08250	0.000%	8,025	+23,233.333%
2023-12-14	0.08250	0.08250	0.08250	0.08250	0.000%	107,601	+23,233.333%
2023-12-13	0.08250	0.08250	0.08250	0.08250	0.000%	20,000	+23,233.333%
2023-12-12	0.08250	0.08250	0.08250	0.08250	0.000%	28,899	+23,233.333%
2023-12-11	0.08250	0.08250	0.08250	0.08250	0.000%	25,000	+23,233.333%
2023-12-08	0.08250	0.08250	0.08250	0.08250	0.000%	129,864	+23,233.333%
2023-12-07	0.08750	0.08750	0.08250	0.08250	-5.714%	65,117	+23,233.333%
2023-12-06	0.08750	0.08750	0.08750	0.08750	0.000%	6,330	+21,900.000%
2023-12-05	0.08750	0.08750	0.08750	0.08750	0.000%	138,852	+21,900.000%
2023-12-04	0.08750	0.08750	0.08750	0.08750	0.000%	133,362	+21,900.000%
2023-12-01	0.08750	0.08750	0.08750	0.08750	0.000%	14,824	+21,900.000%
2023-11-30	0.08750	0.08750	0.08750	0.08750	0.000%	10,093	+21,900.000%
2023-11-29	0.08750	0.08750	0.08750	0.08750	0.000%	21,000	+21,900.000%
2023-11-28	0.08750	0.08750	0.08750	0.08750	0.000%	0	+21,900.000%
2023-11-27	0.08750	0.08750	0.08750	0.08750	0.000%	35,307	+21,900.000%
2023-11-24	0.08750	0.08750	0.08750	0.08750	0.000%	0	+21,900.000%
2023-11-23	0.08750	0.08750	0.08750	0.08750	0.000%	0	+21,900.000%
2023-11-22	0.08750	0.08750	0.08750	0.08750	0.000%	8,311	+21,900.000%
2023-11-21	0.08750	0.08750	0.08750	0.08750	0.000%	9,952	+21,900.000%
2023-11-20	0.08750	0.08750	0.08750	0.08750	0.000%	11,692	+21,900.000%
2023-11-17	0.08750	0.08750	0.08750	0.08750	0.000%	60,839	+21,900.000%
2023-11-16	0.08750	0.08750	0.08750	0.08750	0.000%	1,075	+21,900.000%
2023-11-15	0.08750	0.08750	0.08750	0.08750	0.000%	47,670	+21,900.000%
2023-11-14	0.09000	0.09000	0.08750	0.08750	-2.778%	104,460	+21,900.000%
2023-11-13	0.09000	0.09000	0.09000	0.09000	0.000%	5,984	+21,288.889%
2023-11-10	0.09000	0.09000	0.09000	0.09000	0.000%	0	+21,288.889%
2023-11-09	0.09000	0.09000	0.09000	0.09000	0.000%	0	+21,288.889%
2023-11-08	0.09000	0.09000	0.09000	0.09000	0.000%	31,584	+21,288.889%
2023-11-07	0.09000	0.09000	0.09000	0.09000	0.000%	23,164	+21,288.889%
2023-11-06	0.08750	0.09000	0.08750	0.09000	+2.857%	133,727	+21,288.889%
2023-11-03	0.08750	0.08750	0.08750	0.08750	0.000%	119,441	+21,900.000%
2023-11-02	0.09650	0.09650	0.08750	0.08750	-9.326%	157,808	+21,900.000%
2023-11-01	0.09750	0.09750	0.09650	0.09650	-1.026%	41,139	+19,848.187%
2023-10-31	0.09800	0.09800	0.09750	0.09750	-0.510%	371,185	+19,643.590%
2023-10-30	0.09800	0.09800	0.09800	0.09800	0.000%	261,349	+19,542.857%
2023-10-27	0.09800	0.09800	0.09800	0.09800	0.000%	103,353	+19,542.857%
2023-10-26	0.09800	0.09800	0.09800	0.09800	0.000%	519,907	+19,542.857%
2023-10-25	0.09800	0.09800	0.09800	0.09800	0.000%	7,214	+19,542.857%
2023-10-24	0.09800	0.09800	0.09800	0.09800	0.000%	23,200	+19,542.857%
2023-10-23	0.09800	0.09800	0.09800	0.09800	-1.010%	76,122	+19,542.857%
2023-10-20	0.09800	0.09900	0.09800	0.09900	-3.415%	170,920	+19,344.444%
2023-10-19	0.10050	0.10050	0.09800	0.10250	0.000%	1,056,368	+18,680.488%
2023-10-18	0.08050	0.10600	0.08050	0.10250	+27.329%	1,159,881	+18,680.488%
2023-10-17	0.08050	0.08050	0.08050	0.08050	+3.205%	49,366	+23,813.043%
2023-10-16	0.08050	0.08050	0.07800	0.07800	-3.106%	39,703	+24,579.487%
2023-10-13	0.08050	0.08050	0.08050	0.08050	0.000%	125,163	+23,813.043%
2023-10-12	0.08050	0.08050	0.08050	0.08050	0.000%	61	+23,813.043%
2023-10-11	0.08050	0.08050	0.08050	0.08050	0.000%	41,428	+23,813.043%
2023-10-10	0.08050	0.08050	0.08050	0.08050	0.000%	18,917	+23,813.043%
2023-10-09	0.08250	0.08250	0.08050	0.08050	-2.424%	95,120	+23,813.043%
2023-10-06	0.08200	0.08400	0.08200	0.08250	+0.610%	111,623	+23,233.333%
2023-10-05	0.08000	0.08200	0.08000	0.08200	+2.500%	68,652	+23,375.610%
2023-10-04	0.07900	0.08000	0.07900	0.08000	+1.266%	85,580	+23,962.500%
2023-10-03	0.07700	0.07900	0.07700	0.07900	+2.597%	20,463,446	+24,267.089%
2023-10-02	0.07400	0.07700	0.07400	0.07700	+9.609%	146,310	+24,900.000%
2023-09-29	0.07025	0.07025	0.07025	0.07025	0.000%	35,592	+27,302.135%
2023-09-28	0.07025	0.07025	0.07025	0.07025	0.000%	73,272	+27,302.135%
2023-09-27	0.07150	0.07150	0.07025	0.07025	-1.748%	4,733	+27,302.135%
2023-09-26	0.07150	0.07150	0.07150	0.07150	0.000%	103,875	+26,823.077%
2023-09-25	0.07150	0.07150	0.07150	0.07150	0.000%	36,429	+26,823.077%
2023-09-22	0.07150	0.07150	0.07150	0.07150	0.000%	42,283	+26,823.077%
2023-09-21	0.07350	0.07350	0.07150	0.07150	-2.721%	376,268	+26,823.077%
2023-09-20	0.06500	0.07350	0.06500	0.07350	+13.077%	630,433	+26,090.476%
2023-09-19	0.06175	0.06500	0.06175	0.06500	+5.263%	229,329	+29,515.385%
2023-09-18	0.06650	0.06650	0.06125	0.06175	-7.143%	236,139	+31,074.089%
2023-09-15	0.06350	0.06650	0.06350	0.06650	+4.724%	328,040	+28,847.368%
2023-09-14	0.06250	0.06350	0.06250	0.06350	+1.600%	0	+30,214.961%
2023-09-13	0.06250	0.06250	0.06250	0.06250	0.000%	0	+30,700.000%
2023-09-12	0.06250	0.06250	0.06250	0.06250	0.000%	92,467	+30,700.000%
2023-09-11	0.06250	0.06250	0.06250	0.06250	0.000%	1,408	+30,700.000%
2023-09-08	0.06250	0.06250	0.06250	0.06250	0.000%	4,357	+30,700.000%
2023-09-07	0.06250	0.06250	0.06250	0.06250	0.000%	160	+30,700.000%
2023-09-06	0.06250	0.06250	0.06250	0.06250	0.000%	80,039	+30,700.000%
2023-09-05	0.06250	0.06250	0.06250	0.06250	0.000%	275,000	+30,700.000%
2023-09-04	0.06250	0.06250	0.06250	0.06250	0.000%	0	+30,700.000%
2023-09-01	0.06500	0.06500	0.06250	0.06250	-3.846%	65,675	+30,700.000%
2023-08-31	0.06500	0.06500	0.06500	0.06500	0.000%	86,956	+29,515.385%
2023-08-30	0.06500	0.06500	0.06500	0.06500	0.000%	7,148	+29,515.385%
2023-08-29	0.06500	0.06500	0.06500	0.06500	0.000%	2,204	+29,515.385%
2023-08-25	0.06500	0.06500	0.06500	0.06500	0.000%	0	+29,515.385%
2023-08-23	0.06500	0.06500	0.06500	0.06500	0.000%	2,876	+29,515.385%
2023-08-22	0.06500	0.06500	0.06500	0.06500	0.000%	0	+29,515.385%
2023-08-21	0.06500	0.06500	0.06500	0.06500	0.000%	8,738	+29,515.385%
2023-08-18	0.06500	0.06500	0.06500	0.06500	0.000%	14,564	+29,515.385%
2023-08-17	0.06500	0.06500	0.06500	0.06500	0.000%	0	+29,515.385%
2023-08-15	0.06500	0.06500	0.06500	0.06500	0.000%	15,355	+29,515.385%
2023-08-14	0.06500	0.06500	0.06500	0.06500	0.000%	0	+29,515.385%
2023-08-11	0.06500	0.06500	0.06500	0.06500	0.000%	60,009	+29,515.385%
2023-08-10	0.06500	0.06500	0.06500	0.06500	0.000%	0	+29,515.385%
2023-08-09	0.06500	0.06500	0.06500	0.06500	0.000%	1,371	+29,515.385%
2023-08-08	0.06750	0.06750	0.06500	0.06500	-3.704%	80,341	+29,515.385%
2023-08-07	0.06750	0.06750	0.06750	0.06750	0.000%	35,004	+28,418.519%
2023-08-04	0.06750	0.06750	0.06750	0.06750	0.000%	220,755	+28,418.519%
2023-08-03	0.06750	0.06750	0.06750	0.06750	0.000%	114,984	+28,418.519%
2023-08-02	0.06750	0.06750	0.06750	0.06750	0.000%	553	+28,418.519%
2023-08-01	0.07250	0.07250	0.06750	0.06750	-6.897%	82,251	+28,418.519%
2023-07-28	0.07250	0.07250	0.07250	0.07250	0.000%	15,653	+26,451.724%
2023-07-27	0.07250	0.07250	0.07250	0.07250	0.000%	26,840	+26,451.724%
2023-07-26	0.07250	0.07250	0.07250	0.07250	0.000%	38,685	+26,451.724%
2023-07-25	0.07300	0.07300	0.07250	0.07250	-0.685%	16,493	+26,451.724%
2023-07-24	0.07300	0.07300	0.07300	0.07300	0.000%	22,746	+26,269.863%
2023-07-21	0.07300	0.07300	0.07300	0.07300	0.000%	539,394	+26,269.863%
2023-07-20	0.07300	0.07300	0.07300	0.07300	0.000%	46,214	+26,269.863%
2023-07-19	0.06850	0.07500	0.06850	0.07300	+6.569%	742,009	+26,269.863%
2023-07-18	0.06850	0.06850	0.06850	0.06850	0.000%	13,100	+28,002.190%
2023-07-17	0.06850	0.06850	0.06850	0.06850	0.000%	21,711	+28,002.190%
2023-07-14	0.06850	0.06850	0.06850	0.06850	0.000%	500	+28,002.190%
2023-07-13	0.06500	0.07000	0.06500	0.06850	+9.600%	458,877	+28,002.190%
2023-07-12	0.06250	0.06250	0.06250	0.06250	0.000%	8,395	+30,700.000%
2023-07-11	0.06250	0.06250	0.06250	0.06250	0.000%	20,089	+30,700.000%
2023-07-10	0.06250	0.06250	0.06250	0.06250	0.000%	0	+30,700.000%
2023-07-07	0.06500	0.06500	0.06250	0.06250	-3.846%	147,873	+30,700.000%
2023-07-06	0.06500	0.06500	0.06500	0.06500	0.000%	31,546	+29,515.385%
2023-07-05	0.06500	0.06500	0.06500	0.06500	0.000%	15,798	+29,515.385%
2023-07-04	0.06500	0.06500	0.06500	0.06500	+13.043%	295,929	+29,515.385%
2023-07-03	0.05750	0.05750	0.05750	0.05750	0.000%	1,518	+33,378.261%
2023-06-30	0.05750	0.05750	0.05625	0.05750	0.000%	1,219,294	+33,378.261%
2023-06-29	0.06150	0.06150	0.05750	0.05750	-6.504%	180,938	+33,378.261%
2023-06-28	0.06250	0.06250	0.06150	0.06150	-1.600%	44,774	+31,200.813%
2023-06-27	0.06250	0.06250	0.06250	0.06250	0.000%	0	+30,700.000%
2023-06-26	0.06250	0.06250	0.06250	0.06250	0.000%	3,981	+30,700.000%
2023-06-23	0.06250	0.06250	0.06250	0.06250	0.000%	0	+30,700.000%
2023-06-22	0.06250	0.06250	0.06250	0.06250	0.000%	395	+30,700.000%
2023-06-21	0.06250	0.06250	0.06250	0.06250	0.000%	12,217	+30,700.000%
2023-06-20	0.06250	0.06250	0.06250	0.06250	0.000%	1,000	+30,700.000%
2023-06-19	0.06250	0.06250	0.06250	0.06250	0.000%	6,321	+30,700.000%
2023-06-16	0.06250	0.06250	0.06250	0.06250	0.000%	21,252	+30,700.000%
2023-06-15	0.06250	0.06250	0.06250	0.06250	0.000%	31,632	+30,700.000%
2023-06-14	0.06250	0.06250	0.06250	0.06250	0.000%	31,492	+30,700.000%
2023-06-13	0.06250	0.06250	0.06250	0.06250	0.000%	0	+30,700.000%
2023-06-12	0.06250	0.06250	0.06250	0.06250	0.000%	0	+30,700.000%
2023-06-09	0.06250	0.06250	0.06250	0.06250	0.000%	10,568	+30,700.000%
2023-06-08	0.06250	0.06250	0.06250	0.06250	0.000%	21,135	+30,700.000%
2023-06-07	0.06250	0.06250	0.06250	0.06250	0.000%	10,076	+30,700.000%
2023-06-06	0.06250	0.06250	0.06250	0.06250	0.000%	7,856	+30,700.000%
2023-06-05	0.06250	0.06250	0.06250	0.06250	0.000%	58,984	+30,700.000%
2023-06-02	0.06250	0.06250	0.06250	0.06250	0.000%	140,000	+30,700.000%
2023-06-01	0.06250	0.06250	0.06250	0.06250	0.000%	67,812	+30,700.000%
2023-05-31	0.06250	0.06250	0.06250	0.06250	0.000%	161,062	+30,700.000%
2023-05-30	0.06400	0.06400	0.06250	0.06250	-2.344%	60,219	+30,700.000%
2023-05-26	0.06400	0.06400	0.06400	0.06400	0.000%	259,688	+29,978.125%
2023-05-25	0.06550	0.06550	0.06400	0.06400	-2.290%	0	+29,978.125%
2023-05-24	0.06550	0.06550	0.06550	0.06550	0.000%	366	+29,289.313%
2023-05-23	0.06550	0.06550	0.06550	0.06550	0.000%	16,897	+29,289.313%
2023-05-22	0.06550	0.06550	0.06550	0.06550	0.000%	22,142	+29,289.313%
2023-05-19	0.06550	0.06550	0.06550	0.06550	0.000%	26,733	+29,289.313%
2023-05-18	0.06400	0.06550	0.06400	0.06550	0.000%	7,508	+29,289.313%
2023-05-17	0.06400	0.06550	0.06400	0.06550	0.000%	500	+29,289.313%
2023-05-16	0.06550	0.06550	0.06550	0.06550	0.000%	77,278	+29,289.313%
2023-05-15	0.06650	0.06650	0.06550	0.06550	-1.504%	133,902	+29,289.313%
2023-05-12	0.06650	0.06650	0.06650	0.06650	0.000%	19,915	+28,847.368%
2023-05-11	0.06650	0.06650	0.06650	0.06650	0.000%	8,824	+28,847.368%
2023-05-10	0.06750	0.06750	0.06650	0.06650	-1.481%	22,269	+28,847.368%
2023-05-09	0.06750	0.06750	0.06750	0.06750	0.000%	57,239	+28,418.519%
2023-05-05	0.06750	0.06750	0.06750	0.06750	0.000%	0	+28,418.519%
2023-05-04	0.06750	0.06750	0.06750	0.06750	0.000%	50,100	+28,418.519%
2023-05-03	0.06750	0.06750	0.06750	0.06750	0.000%	10,219	+28,418.519%
2023-05-02	0.06750	0.06750	0.06750	0.06750	0.000%	14,389	+28,418.519%
2023-04-28	0.06750	0.06750	0.06750	0.06750	0.000%	1,490	+28,418.519%
2023-04-27	0.06750	0.06750	0.06750	0.06750	0.000%	0	+28,418.519%
2023-04-26	0.06750	0.06750	0.06750	0.06750	0.000%	196,308	+28,418.519%
2023-04-25	0.06650	0.06750	0.06650	0.06750	0.000%	87,595	+28,418.519%
2023-04-24	0.06750	0.06750	0.06750	0.06750	0.000%	20,041	+28,418.519%
2023-04-21	0.06750	0.06750	0.06750	0.06750	0.000%	62,901	+28,418.519%
2023-04-20	0.06400	0.06750	0.06400	0.06750	+5.469%	150,457	+28,418.519%
2023-04-19	0.06400	0.06400	0.06400	0.06400	0.000%	30,328	+29,978.125%
2023-04-18	0.06250	0.06400	0.06250	0.06400	+2.400%	23,175	+29,978.125%
2023-04-17	0.06250	0.06250	0.06250	0.06250	0.000%	49,487	+30,700.000%
2023-04-14	0.06250	0.06250	0.06250	0.06250	0.000%	193,613	+30,700.000%
2023-04-13	0.06250	0.06250	0.06250	0.06250	+8.696%	118,207	+30,700.000%
2023-04-12	0.05750	0.05750	0.05750	0.05750	0.000%	10,501	+33,378.261%
2023-04-11	0.05750	0.05750	0.05750	0.05750	0.000%	205,158	+33,378.261%
2023-04-06	0.05750	0.06000	0.05750	0.05750	0.000%	22,789	+33,378.261%
2023-04-05	0.06000	0.06000	0.05750	0.05750	-4.167%	56,155	+33,378.261%
2023-04-04	0.06150	0.06150	0.06000	0.06000	-2.439%	227,162	+31,983.333%
2023-04-03	0.06150	0.06150	0.06150	0.06150	0.000%	9,083	+31,200.813%
2023-03-31	0.06250	0.06250	0.06150	0.06150	-1.600%	101,536	+31,200.813%
2023-03-30	0.06250	0.06250	0.06250	0.06250	0.000%	4,139	+30,700.000%
2023-03-29	0.06250	0.06250	0.06250	0.06250	0.000%	23,790	+30,700.000%
2023-03-28	0.06250	0.06250	0.06250	0.06250	0.000%	50,160	+30,700.000%
2023-03-27	0.06250	0.06250	0.06250	0.06250	0.000%	168,936	+30,700.000%
2023-03-24	0.06250	0.06250	0.06250	0.06250	0.000%	17,422,667	+30,700.000%
2023-03-23	0.06250	0.06250	0.06250	0.06250	0.000%	0	+30,700.000%
2023-03-22	0.06250	0.06250	0.06250	0.06250	0.000%	12,118	+30,700.000%
2023-03-21	0.06250	0.06250	0.06250	0.06250	0.000%	6,425	+30,700.000%
2023-03-20	0.06750	0.06750	0.06250	0.06250	-7.407%	201,727	+30,700.000%
2023-03-17	0.06750	0.06750	0.06750	0.06750	0.000%	1,136	+28,418.519%
2023-03-16	0.06750	0.06750	0.06750	0.06750	0.000%	14,813	+28,418.519%
2023-03-15	0.06750	0.06750	0.06750	0.06750	0.000%	20,307	+28,418.519%
2023-03-14	0.06750	0.06750	0.06750	0.06750	0.000%	17,512	+28,418.519%
2023-03-13	0.06750	0.06750	0.06750	0.06750	0.000%	15,447	+28,418.519%
2023-03-10	0.06750	0.06750	0.06750	0.06750	0.000%	3,576	+28,418.519%
2023-03-09	0.06750	0.06750	0.06750	0.06750	0.000%	7,441	+28,418.519%
2023-03-08	0.06750	0.06750	0.06750	0.06750	0.000%	40,845	+28,418.519%
2023-03-07	0.06750	0.06750	0.06750	0.06750	0.000%	2,630	+28,418.519%
2023-03-06	0.06750	0.06750	0.06750	0.06750	0.000%	34,628	+28,418.519%
2023-03-03	0.06750	0.06750	0.06750	0.06750	0.000%	183,814	+28,418.519%
2023-03-02	0.06750	0.06750	0.06750	0.06750	0.000%	136,292	+28,418.519%
2023-03-01	0.06750	0.06750	0.06750	0.06750	0.000%	6,349	+28,418.519%
2023-02-28	0.06750	0.06750	0.06750	0.06750	0.000%	10,934	+28,418.519%
2023-02-27	0.07250	0.07250	0.06750	0.06750	-6.897%	590,049	+28,418.519%
2023-02-24	0.07250	0.07250	0.07250	0.07250	0.000%	47,493	+26,451.724%
2023-02-23	0.07250	0.07250	0.07250	0.07250	0.000%	1,410	+26,451.724%
2023-02-22	0.07250	0.07250	0.07250	0.07250	0.000%	187	+26,451.724%
2023-02-21	0.07250	0.07250	0.07250	0.07250	0.000%	11,906	+26,451.724%
2023-02-20	0.07250	0.07250	0.07250	0.07250	+3.571%	235,606	+26,451.724%
2023-02-17	0.07000	0.07250	0.07000	0.07000	-3.448%	55,773	+27,400.000%
2023-02-16	0.07250	0.07250	0.07250	0.07250	0.000%	174,551	+26,451.724%
2023-02-15	0.07650	0.07650	0.07250	0.07250	-5.229%	350,643	+26,451.724%
2023-02-14	0.07650	0.07650	0.07650	0.07650	0.000%	11,330	+25,063.399%
2023-02-13	0.07650	0.07650	0.07650	0.07650	+4.082%	180,268	+25,063.399%
2023-02-10	0.07650	0.07350	0.07350	0.07350	-3.922%	24,738	+26,090.476%
2023-02-09	0.07650	0.07650	0.07650	0.07650	0.000%	86,905	+25,063.399%
2023-02-08	0.07650	0.07650	0.07650	0.07650	0.000%	7,372	+25,063.399%
2023-02-07	0.07650	0.07650	0.07650	0.07650	0.000%	11,847	+25,063.399%
2023-02-06	0.07525	0.07650	0.07525	0.07650	+1.661%	230,526	+25,063.399%
2023-02-03	0.07525	0.07525	0.07525	0.07525	0.000%	378,161	+25,481.395%
2023-02-02	0.07625	0.07625	0.07525	0.07525	-1.311%	137,414	+25,481.395%
2023-02-01	0.07625	0.07625	0.07625	0.07625	0.000%	5,307	+25,145.902%
2023-01-31	0.07625	0.07625	0.07625	0.07625	0.000%	1,508	+25,145.902%
2023-01-30	0.07625	0.07625	0.07500	0.07625	0.000%	75,296	+25,145.902%
2023-01-27	0.07625	0.07625	0.07625	0.07625	0.000%	8,723	+25,145.902%
2023-01-26	0.07750	0.07750	0.07625	0.07625	-1.613%	242,024	+25,145.902%
2023-01-25	0.08000	0.08000	0.07750	0.07750	-3.125%	82,192	+24,738.710%
2023-01-24	0.08000	0.08000	0.07750	0.08000	0.000%	286,123	+23,962.500%
2023-01-23	0.08500	0.08500	0.07750	0.08000	-5.882%	356,806	+23,962.500%
2023-01-20	0.08500	0.08500	0.08500	0.08500	0.000%	198,392	+22,547.059%
2023-01-19	0.08500	0.08500	0.08500	0.08500	0.000%	208,637	+22,547.059%
2023-01-18	0.08500	0.08500	0.08250	0.08500	0.000%	560,585	+22,547.059%
2023-01-17	0.09000	0.09000	0.08500	0.08500	-11.458%	1,478,780	+22,547.059%
2023-01-16	0.09600	0.09600	0.09600	0.09600	0.000%	12,330	+19,952.083%
2023-01-13	0.09600	0.09600	0.09600	0.09600	0.000%	53,721	+19,952.083%
2023-01-12	0.09600	0.09600	0.09600	0.09600	0.000%	53,457	+19,952.083%
2023-01-11	0.09400	0.09600	0.09400	0.09600	+2.128%	50,076	+19,952.083%
2023-01-10	0.09400	0.09400	0.09400	0.09400	0.000%	162,902	+20,378.723%
2023-01-09	0.09400	0.09400	0.09400	0.09400	0.000%	122,478	+20,378.723%
2023-01-06	0.09400	0.09400	0.09400	0.09400	0.000%	995,225	+20,378.723%
2023-01-05	0.09600	0.09600	0.09400	0.09400	-2.083%	90,951	+20,378.723%
2023-01-04	0.09600	0.09600	0.09600	0.09600	0.000%	165,799	+19,952.083%
2023-01-03	0.09250	0.09600	0.09250	0.09600	+3.784%	464,788	+19,952.083%

.dark-mode .Mx2yq8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Mx2yq8{ color: #333333; background-color: white; border: 2px solid #333333; }CNSCORERO NETWORK SECURITY PLCstock LSE

CNS
CORERO NETWORK SECURITY PLC
stock LSE