LSE - Delayed Quote GBp
Corero Network Security plc (CNS.L)
22.50
-0.60
(-2.60%)
At close: November 15 at 1:59 PM GMT
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 23.10 | 23.00 | 22.16 | 22.50 | 22.50 | 246,129 |
| Nov 14, 2024 | 22.50 | 24.00 | 22.55 | 23.10 | 23.10 | 549,272 |
| Nov 13, 2024 | 22.30 | 23.00 | 21.60 | 22.30 | 22.30 | 96,113 |
| Nov 12, 2024 | 22.30 | 23.00 | 22.02 | 22.30 | 22.30 | 171,813 |
| Nov 11, 2024 | 23.70 | 24.00 | 21.60 | 22.30 | 22.30 | 418,562 |
| Nov 8, 2024 | 23.70 | 24.40 | 23.25 | 23.70 | 23.70 | 68,365 |
| Nov 7, 2024 | 23.70 | 25.00 | 23.00 | 23.70 | 23.70 | 168,905 |
| Nov 6, 2024 | 25.00 | 25.15 | 23.00 | 23.70 | 23.70 | 202,012 |
| Nov 5, 2024 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | 386,887 |
| Nov 4, 2024 | 24.50 | 26.00 | 24.00 | 25.00 | 25.00 | 1,357,737 |
| Nov 1, 2024 | 24.50 | 25.00 | 23.00 | 24.00 | 24.00 | 160,631 |
| Oct 31, 2024 | 23.70 | 25.00 | 23.99 | 24.50 | 24.50 | 331,842 |
| Oct 30, 2024 | 22.70 | 25.00 | 23.22 | 23.50 | 23.50 | 725,681 |
| Oct 29, 2024 | 21.20 | 23.39 | 21.42 | 22.70 | 22.70 | 571,590 |
| Oct 28, 2024 | 21.50 | 22.00 | 20.17 | 21.20 | 21.20 | 474,256 |
| Oct 25, 2024 | 23.10 | 23.60 | 21.00 | 21.50 | 21.50 | 995,229 |
| Oct 24, 2024 | 23.90 | 24.56 | 22.72 | 23.90 | 23.90 | 184,590 |
| Oct 23, 2024 | 24.00 | 25.00 | 23.35 | 23.90 | 23.90 | 729,478 |
| Oct 22, 2024 | 26.90 | 26.90 | 23.38 | 24.00 | 24.00 | 971,325 |
| Oct 21, 2024 | 27.50 | 28.00 | 26.27 | 26.90 | 26.90 | 586,257 |
| Oct 18, 2024 | 27.30 | 29.30 | 27.00 | 27.50 | 27.50 | 1,695,149 |
| Oct 17, 2024 | 23.90 | 28.32 | 23.63 | 27.30 | 27.30 | 2,487,004 |
| Oct 16, 2024 | 23.50 | 24.95 | 23.05 | 23.90 | 23.90 | 687,638 |
| Oct 15, 2024 | 22.20 | 24.97 | 20.00 | 23.50 | 23.50 | 13,986,825 |
| Oct 14, 2024 | 22.20 | 22.99 | 21.70 | 22.20 | 22.20 | 302,028 |
| Oct 11, 2024 | 21.70 | 22.50 | 21.40 | 22.20 | 22.20 | 425,917 |
| Oct 10, 2024 | 22.50 | 22.44 | 21.50 | 21.70 | 21.70 | 264,379 |
| Oct 9, 2024 | 21.40 | 23.64 | 21.60 | 22.50 | 22.50 | 835,040 |
| Oct 8, 2024 | 20.70 | 22.00 | 20.60 | 20.60 | 20.60 | 699,187 |
| Oct 7, 2024 | 19.25 | 21.00 | 19.15 | 20.70 | 20.70 | 516,407 |
| Oct 4, 2024 | 19.25 | 19.50 | 19.00 | 19.25 | 19.25 | 734,557 |
| Oct 3, 2024 | 19.25 | 19.50 | 19.00 | 19.25 | 19.25 | 154,952 |
| Oct 2, 2024 | 19.25 | 19.50 | 19.00 | 19.25 | 19.25 | 213,446 |
| Oct 1, 2024 | 19.25 | 19.50 | 19.00 | 19.25 | 19.25 | 80,965 |
| Sep 30, 2024 | 19.25 | 19.50 | 19.05 | 19.25 | 19.25 | 16,896 |
| Sep 27, 2024 | 19.25 | 19.50 | 19.00 | 19.25 | 19.25 | 618,484 |
| Sep 26, 2024 | 19.25 | 19.50 | 19.10 | 19.25 | 19.25 | 84,606 |
| Sep 25, 2024 | 19.25 | 19.50 | 19.00 | 19.25 | 19.25 | 361,103 |
| Sep 24, 2024 | 19.25 | 20.00 | 19.00 | 19.25 | 19.25 | 321,115 |
| Sep 23, 2024 | 19.25 | 19.50 | 19.11 | 19.25 | 19.25 | 135,599 |
| Sep 20, 2024 | 19.25 | 19.50 | 19.00 | 19.25 | 19.25 | 714,350 |
| Sep 19, 2024 | 19.25 | 19.50 | 19.00 | 19.25 | 19.25 | 184,193 |
| Sep 18, 2024 | 19.25 | 19.50 | 19.00 | 19.25 | 19.25 | 367,558 |
| Sep 17, 2024 | 19.25 | 19.50 | 19.00 | 19.25 | 19.25 | 82,785 |
| Sep 16, 2024 | 19.25 | 19.50 | 19.00 | 19.25 | 19.25 | 42,340 |
| Sep 13, 2024 | 19.25 | 19.50 | 19.07 | 19.25 | 19.25 | 486,423 |
| Sep 12, 2024 | 19.25 | 19.31 | 19.10 | 19.25 | 19.25 | 70,884 |
| Sep 11, 2024 | 19.25 | 19.33 | 19.10 | 19.25 | 19.25 | 67,596 |
| Sep 10, 2024 | 19.25 | 19.06 | 19.00 | 19.25 | 19.25 | 262,830 |
| Sep 9, 2024 | 19.25 | 19.50 | 19.00 | 19.25 | 19.25 | 19,479 |
| Sep 6, 2024 | 19.25 | 19.50 | 19.06 | 19.25 | 19.25 | 427,933 |
| Sep 5, 2024 | 19.25 | 19.30 | 19.03 | 19.25 | 19.25 | 41,940 |
| Sep 4, 2024 | 19.25 | 19.50 | 19.00 | 19.25 | 19.25 | 18,505 |
| Sep 3, 2024 | 19.25 | 19.50 | 19.02 | 19.25 | 19.25 | 1,585 |
| Sep 2, 2024 | 19.25 | 19.50 | 19.00 | 19.25 | 19.25 | 14,001 |
| Aug 30, 2024 | 19.25 | 19.50 | 19.00 | 19.25 | 19.25 | 239,528 |
| Aug 29, 2024 | 19.25 | 19.50 | 19.00 | 19.25 | 19.25 | 62,254 |
| Aug 28, 2024 | 19.25 | 19.25 | 19.00 | 19.25 | 19.25 | 3,371,507 |
| Aug 27, 2024 | 19.25 | 19.50 | 19.00 | 19.25 | 19.25 | 24,237 |
| Aug 23, 2024 | 19.15 | 19.47 | 19.00 | 19.25 | 19.25 | 381,495 |
| Aug 22, 2024 | 18.90 | 19.49 | 18.85 | 19.15 | 19.15 | 3,164,899 |
| Aug 21, 2024 | 18.90 | 19.30 | 18.80 | 18.90 | 18.90 | 4,524,398 |
| Aug 20, 2024 | 19.10 | 19.20 | 18.87 | 18.75 | 18.75 | 420,485 |
| Aug 19, 2024 | 19.25 | 19.50 | 19.05 | 19.10 | 19.10 | 49,427 |
| Aug 16, 2024 | 19.25 | 19.50 | 19.00 | 19.25 | 19.25 | 274,237 |
| Aug 15, 2024 | 19.25 | 19.50 | 19.10 | 19.25 | 19.25 | 89,129 |
| Aug 14, 2024 | 19.25 | 19.50 | 19.10 | 19.25 | 19.25 | 78,556 |
| Aug 13, 2024 | 19.25 | 19.50 | 19.00 | 19.25 | 19.25 | 164,577 |
| Aug 12, 2024 | 19.25 | 19.20 | 19.00 | 19.25 | 19.25 | 223,340 |
| Aug 9, 2024 | 19.25 | 19.49 | 19.10 | 19.25 | 19.25 | 60,667 |
| Aug 8, 2024 | 19.25 | 19.49 | 19.10 | 19.25 | 19.25 | 236,072 |
| Aug 7, 2024 | 19.25 | 19.49 | 19.00 | 19.25 | 19.25 | 104,570 |
| Aug 6, 2024 | 19.25 | 19.49 | 19.00 | 19.25 | 19.25 | 644,854 |
| Aug 5, 2024 | 19.25 | 19.49 | 19.00 | 19.25 | 19.25 | 910,377 |
| Aug 2, 2024 | 19.25 | 19.49 | 19.06 | 19.25 | 19.25 | 102,926 |
| Aug 1, 2024 | 19.25 | 19.49 | 19.00 | 19.25 | 19.25 | 310,735 |
| Jul 31, 2024 | 19.25 | 19.25 | 19.00 | 19.25 | 19.25 | 427,539 |
| Jul 30, 2024 | 19.50 | 19.97 | 19.00 | 19.25 | 19.25 | 399,700 |
| Jul 29, 2024 | 19.50 | 19.97 | 19.15 | 19.50 | 19.50 | 101,218 |
| Jul 26, 2024 | 19.50 | 19.97 | 19.00 | 19.50 | 19.50 | 187,187 |
| Jul 25, 2024 | 19.50 | 19.97 | 19.00 | 19.50 | 19.50 | 265,369 |
| Jul 24, 2024 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | 341,778 |
| Jul 23, 2024 | 20.15 | 20.35 | 19.00 | 19.50 | 19.50 | 744,815 |
| Jul 22, 2024 | 20.15 | 20.57 | 19.70 | 20.15 | 20.15 | 110,162 |
| Jul 19, 2024 | 20.15 | 20.57 | 19.50 | 20.15 | 20.15 | 125,294 |
| Jul 18, 2024 | 19.75 | 20.58 | 19.50 | 20.15 | 20.15 | 29,974,381 |
| Jul 17, 2024 | 19.50 | 20.00 | 19.38 | 19.75 | 19.75 | 708,428 |
| Jul 16, 2024 | 19.50 | 20.00 | 19.03 | 19.50 | 19.50 | 163,517 |
| Jul 15, 2024 | 19.50 | 20.00 | 19.22 | 19.50 | 19.50 | 115,720 |
| Jul 12, 2024 | 19.80 | 20.00 | 19.30 | 19.50 | 19.50 | 520,349 |
| Jul 11, 2024 | 20.30 | 20.60 | 19.65 | 19.80 | 19.80 | 579,549 |
| Jul 10, 2024 | 19.50 | 20.50 | 19.00 | 20.30 | 20.30 | 716,695 |
| Jul 9, 2024 | 17.50 | 19.48 | 18.00 | 18.75 | 18.75 | 922,497 |
| Jul 8, 2024 | 17.25 | 18.00 | 17.36 | 17.50 | 17.50 | 173,215 |
| Jul 5, 2024 | 17.25 | 17.98 | 17.17 | 17.25 | 17.25 | 78,937 |
| Jul 4, 2024 | 17.50 | 17.95 | 17.00 | 17.25 | 17.25 | 109,698 |
| Jul 3, 2024 | 15.50 | 17.95 | 15.60 | 17.50 | 17.50 | 1,006,060 |
| Jul 2, 2024 | 14.75 | 16.00 | 15.00 | 15.50 | 15.50 | 125,349 |
| Jul 1, 2024 | 14.75 | 15.50 | 14.00 | 14.75 | 14.75 | 160,635 |
| Jun 28, 2024 | 14.75 | 15.50 | 14.22 | 14.50 | 14.50 | 237,019 |
| Jun 27, 2024 | 14.75 | 15.50 | 14.00 | 14.75 | 14.75 | 74,579 |
| Jun 26, 2024 | 14.50 | 15.22 | 14.02 | 14.75 | 14.75 | 75,037 |
| Jun 25, 2024 | 14.50 | 14.98 | 14.13 | 14.50 | 14.50 | 683,138 |
| Jun 24, 2024 | 14.50 | 14.90 | 14.50 | 14.50 | 14.50 | 565,569 |
| Jun 21, 2024 | 15.00 | 15.49 | 14.50 | 14.50 | 14.50 | 266,692 |
| Jun 20, 2024 | 14.75 | 15.50 | 14.50 | 15.00 | 15.00 | 319,471 |
| Jun 19, 2024 | 14.75 | 15.49 | 14.50 | 14.75 | 14.75 | 389,527 |
| Jun 18, 2024 | 14.75 | 15.00 | 14.68 | 14.75 | 14.75 | 31,936 |
| Jun 17, 2024 | 14.75 | 15.00 | 14.50 | 14.75 | 14.75 | 5,237 |
| Jun 14, 2024 | 15.00 | 15.40 | 14.50 | 14.75 | 14.75 | 1,398,116 |
| Jun 13, 2024 | 15.00 | 15.40 | 14.77 | 15.00 | 15.00 | 58,417 |
| Jun 12, 2024 | 14.50 | 15.47 | 14.55 | 15.00 | 15.00 | 98,609 |
| Jun 11, 2024 | 14.00 | 15.00 | 14.12 | 14.50 | 14.50 | 311,883 |
| Jun 10, 2024 | 13.50 | 14.25 | 13.61 | 14.00 | 14.00 | 267,071 |
| Jun 7, 2024 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | 122,604 |
| Jun 6, 2024 | 13.50 | 14.00 | 13.41 | 13.50 | 13.50 | 155,438 |
| Jun 5, 2024 | 13.25 | 13.94 | 13.13 | 13.50 | 13.50 | 358,979 |
| Jun 4, 2024 | 13.25 | 13.47 | 13.00 | 13.25 | 13.25 | 148,236 |
| Jun 3, 2024 | 13.50 | 13.74 | 13.00 | 13.25 | 13.25 | 234,817 |
| May 31, 2024 | 14.00 | 13.88 | 13.11 | 13.50 | 13.50 | 115,577 |
| May 30, 2024 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | 125,317 |
| May 29, 2024 | 14.00 | 14.20 | 13.68 | 14.00 | 14.00 | 103,736 |
| May 28, 2024 | 14.00 | 14.23 | 13.73 | 14.00 | 14.00 | 255,378 |
| May 24, 2024 | 14.00 | 14.30 | 13.81 | 14.00 | 14.00 | 69,301 |
| May 23, 2024 | 14.00 | 14.30 | 13.78 | 14.00 | 14.00 | 82,602 |
| May 22, 2024 | 14.00 | 14.40 | 13.78 | 14.00 | 14.00 | 39,526 |
| May 21, 2024 | 13.75 | 14.40 | 13.55 | 14.00 | 14.00 | 217,012 |
| May 20, 2024 | 13.75 | 14.00 | 13.51 | 13.75 | 13.75 | 41,598 |
| May 17, 2024 | 13.75 | 14.00 | 13.55 | 13.75 | 13.75 | 43,540 |
| May 16, 2024 | 13.75 | 13.86 | 13.67 | 13.75 | 13.75 | 39,223 |
| May 15, 2024 | 13.75 | 13.99 | 13.50 | 13.50 | 13.50 | 275,825 |
| May 14, 2024 | 14.75 | 15.00 | 13.60 | 13.75 | 13.75 | 1,354,068 |
| May 13, 2024 | 14.50 | 15.00 | 14.00 | 14.75 | 14.75 | 680,729 |
| May 10, 2024 | 14.00 | 15.00 | 13.93 | 14.50 | 14.50 | 149,766 |
| May 9, 2024 | 14.00 | 14.50 | 13.80 | 14.00 | 14.00 | 146,573 |
| May 8, 2024 | 13.75 | 14.50 | 13.57 | 14.00 | 14.00 | 1,023,219 |
| May 7, 2024 | 12.75 | 14.00 | 12.50 | 13.75 | 13.75 | 1,519,898 |
| May 3, 2024 | 12.00 | 13.00 | 11.87 | 12.50 | 12.50 | 1,651,871 |
| May 2, 2024 | 12.00 | 12.38 | 12.00 | 12.00 | 12.00 | 127,612 |
| May 1, 2024 | 12.00 | 12.38 | 11.74 | 12.00 | 12.00 | 172,437 |
| Apr 30, 2024 | 12.00 | 12.38 | 11.50 | 12.00 | 12.00 | 252,762 |
| Apr 29, 2024 | 12.00 | 11.76 | 11.55 | 12.00 | 12.00 | 30,754 |
| Apr 26, 2024 | 12.25 | 12.27 | 11.65 | 12.00 | 12.00 | 626,022 |
| Apr 25, 2024 | 12.25 | 12.88 | 12.00 | 12.25 | 12.25 | 855,958 |
| Apr 24, 2024 | 12.00 | 12.22 | 11.58 | 12.00 | 12.00 | 130,796 |
| Apr 23, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 42,962 |
| Apr 22, 2024 | 12.00 | 12.05 | 12.00 | 12.00 | 12.00 | 30,609 |
| Apr 19, 2024 | 12.00 | 12.47 | 11.62 | 12.00 | 12.00 | 371,224 |
| Apr 18, 2024 | 12.00 | 12.47 | 11.62 | 12.00 | 12.00 | 217,896 |
| Apr 17, 2024 | 11.75 | 12.20 | 11.00 | 11.75 | 11.75 | 210,513 |
| Apr 16, 2024 | 11.75 | 12.30 | 11.87 | 11.75 | 11.75 | 94,032 |
| Apr 15, 2024 | 11.75 | 12.33 | 11.78 | 11.75 | 11.75 | 217,606 |
| Apr 12, 2024 | 11.75 | 12.33 | 11.26 | 11.75 | 11.75 | 165,574 |
| Apr 11, 2024 | 10.75 | 12.50 | 10.93 | 11.75 | 11.75 | 706,112 |
| Apr 10, 2024 | 10.50 | 11.00 | 10.27 | 10.50 | 10.50 | 218,455 |
| Apr 9, 2024 | 9.75 | 10.50 | 9.88 | 10.50 | 10.50 | 268,385 |
| Apr 8, 2024 | 9.40 | 9.99 | 9.11 | 9.75 | 9.75 | 322,398 |
| Apr 5, 2024 | 9.60 | 9.65 | 9.19 | 9.40 | 9.40 | 151,351 |
| Apr 4, 2024 | 10.00 | 9.87 | 9.20 | 9.60 | 9.60 | 287,937 |
| Apr 3, 2024 | 9.25 | 11.00 | 9.00 | 10.00 | 10.00 | 972,331 |
| Apr 2, 2024 | 9.00 | 9.47 | 8.76 | 9.00 | 9.00 | 69,683 |
| Mar 28, 2024 | 9.10 | 9.48 | 8.75 | 9.00 | 9.00 | 45,108 |
| Mar 27, 2024 | 9.25 | 9.29 | 8.56 | 9.10 | 9.10 | 275,340 |
| Mar 26, 2024 | 9.25 | 9.40 | 9.00 | 9.25 | 9.25 | 61,018 |
| Mar 25, 2024 | 9.25 | 9.23 | 9.00 | 9.25 | 9.25 | 114,401 |
| Mar 22, 2024 | 9.25 | 9.35 | 9.01 | 9.25 | 9.25 | 95,883 |
| Mar 21, 2024 | 9.25 | 9.32 | 9.00 | 9.25 | 9.25 | 153,983 |
| Mar 20, 2024 | 9.25 | 9.30 | 9.09 | 9.25 | 9.25 | 30,003 |
| Mar 19, 2024 | 9.25 | 9.30 | 9.09 | 9.25 | 9.25 | 56,484 |
| Mar 18, 2024 | 9.25 | 9.30 | 9.09 | 9.25 | 9.25 | 6,622 |
| Mar 15, 2024 | 9.25 | 9.30 | 9.08 | 9.25 | 9.25 | 14,422 |
| Mar 14, 2024 | 9.25 | 9.32 | 9.06 | 9.25 | 9.25 | 8,761 |
| Mar 13, 2024 | 9.25 | 9.06 | 9.06 | 9.25 | 9.25 | 20,014 |
| Mar 12, 2024 | 9.50 | 9.33 | 9.00 | 9.25 | 9.25 | 195,630 |
| Mar 11, 2024 | 9.50 | 9.80 | 9.00 | 9.50 | 9.50 | 368,061 |
| Mar 8, 2024 | 9.00 | 9.50 | 8.70 | 9.50 | 9.50 | 478,746 |
| Mar 7, 2024 | 8.50 | 9.38 | 8.36 | 9.00 | 9.00 | 199,287 |
| Mar 6, 2024 | 8.50 | 8.68 | 8.35 | 8.50 | 8.50 | 19,400 |
| Mar 5, 2024 | 8.50 | 8.70 | 8.35 | 8.50 | 8.50 | 32,700 |
| Mar 4, 2024 | 8.50 | 8.84 | 8.40 | 8.50 | 8.50 | 908 |
| Mar 1, 2024 | 8.50 | 8.89 | 8.35 | 8.50 | 8.50 | 229,624 |
| Feb 29, 2024 | 8.50 | 9.00 | 8.32 | 8.50 | 8.50 | 286,770 |
| Feb 28, 2024 | 8.50 | 8.31 | 8.31 | 8.50 | 8.50 | 1,210 |
| Feb 27, 2024 | 8.50 | 8.60 | 8.42 | 8.50 | 8.50 | 48,075 |
| Feb 26, 2024 | 8.50 | 8.42 | 8.31 | 8.50 | 8.50 | 102,415 |
| Feb 23, 2024 | 8.38 | 9.01 | 8.26 | 8.50 | 8.50 | 132,939 |
| Feb 22, 2024 | 8.13 | 8.75 | 8.16 | 8.38 | 8.38 | 173,393 |
| Feb 21, 2024 | 8.25 | 8.50 | 8.00 | 8.13 | 8.13 | 1,657,324 |
| Feb 20, 2024 | 8.25 | 8.01 | 8.00 | 8.25 | 8.25 | 125,081 |
| Feb 19, 2024 | 8.13 | 8.30 | 8.01 | 8.25 | 8.25 | 57,163 |
| Feb 16, 2024 | 8.25 | 8.46 | 8.10 | 8.25 | 8.25 | 50,003 |
| Feb 15, 2024 | 8.25 | 8.06 | 8.06 | 8.25 | 8.25 | 65,961 |
| Feb 14, 2024 | 8.25 | 8.47 | 7.75 | 8.25 | 8.25 | 10,728,395 |
| Feb 13, 2024 | 8.25 | 8.30 | 8.13 | 8.25 | 8.25 | 10,252 |
| Feb 12, 2024 | 8.25 | 8.30 | 8.11 | 8.25 | 8.25 | 63,604 |
| Feb 9, 2024 | 8.25 | 8.13 | 8.11 | 8.25 | 8.25 | 10,091 |
| Feb 8, 2024 | 8.25 | 8.13 | 8.10 | 8.25 | 8.25 | 18,009 |
| Feb 7, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Feb 6, 2024 | 8.25 | 8.40 | 8.10 | 8.25 | 8.25 | 40,098 |
| Feb 5, 2024 | 8.25 | 8.30 | 8.10 | 8.25 | 8.25 | 94,980 |
| Feb 2, 2024 | 8.13 | 8.30 | 8.10 | 8.25 | 8.25 | 37,291 |
| Feb 1, 2024 | 8.25 | 8.10 | 8.01 | 8.25 | 8.25 | 111,043 |
| Jan 31, 2024 | 8.25 | 8.16 | 8.09 | 8.25 | 8.25 | 92,915 |
| Jan 30, 2024 | 8.25 | 8.20 | 8.03 | 8.25 | 8.25 | 90,358 |
| Jan 29, 2024 | 8.25 | 8.09 | 8.03 | 8.25 | 8.25 | 10,482 |
| Jan 26, 2024 | 8.13 | 8.03 | 8.03 | 8.25 | 8.25 | 340 |
| Jan 25, 2024 | 8.25 | 8.10 | 8.10 | 8.25 | 8.25 | 10,000 |
| Jan 24, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Jan 23, 2024 | 8.13 | 8.10 | 8.10 | 8.25 | 8.25 | 1,308 |
| Jan 22, 2024 | 8.25 | 8.10 | 8.02 | 8.25 | 8.25 | 37,106 |
| Jan 19, 2024 | 8.13 | 7.80 | 7.80 | 8.25 | 8.25 | 13 |
| Jan 18, 2024 | 8.13 | 8.12 | 8.10 | 8.25 | 8.25 | 69,803 |
| Jan 17, 2024 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | 233,495 |
| Jan 16, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 12,501 |
| Jan 15, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Jan 12, 2024 | 8.00 | 8.35 | 7.55 | 8.00 | 8.00 | 75,374 |
| Jan 11, 2024 | 8.25 | 8.10 | 7.80 | 8.00 | 8.00 | 201,956 |
| Jan 10, 2024 | 8.25 | 8.03 | 8.00 | 8.25 | 8.25 | 121,901 |
| Jan 9, 2024 | 8.25 | 8.40 | 8.03 | 8.25 | 8.25 | 153,963 |
| Jan 8, 2024 | 8.25 | 8.10 | 8.10 | 8.25 | 8.25 | 28,207 |
| Jan 5, 2024 | 8.25 | 8.18 | 8.00 | 8.25 | 8.25 | 58,524 |
| Jan 4, 2024 | 8.25 | 8.10 | 8.00 | 8.25 | 8.25 | 77,089 |
| Jan 3, 2024 | 8.25 | 8.07 | 8.00 | 8.25 | 8.25 | 98,000 |
| Jan 2, 2024 | 8.25 | 8.23 | 8.18 | 8.25 | 8.25 | 75,000 |
| Dec 29, 2023 | 8.25 | 8.18 | 8.00 | 8.25 | 8.25 | 43,993 |
| Dec 28, 2023 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Dec 27, 2023 | 8.25 | 8.25 | 8.00 | 8.25 | 8.25 | 55,230 |
| Dec 22, 2023 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1,315 |
| Dec 21, 2023 | 8.25 | 8.06 | 8.00 | 8.25 | 8.25 | 51,384 |
| Dec 20, 2023 | 8.25 | 8.29 | 8.01 | 8.25 | 8.25 | 11,071 |
| Dec 19, 2023 | 8.25 | 8.06 | 8.06 | 8.25 | 8.25 | 7,338 |
| Dec 18, 2023 | 8.25 | 8.30 | 8.00 | 8.25 | 8.25 | 37,767 |
| Dec 15, 2023 | 8.25 | 8.06 | 8.06 | 8.25 | 8.25 | 8,025 |
| Dec 14, 2023 | 8.25 | 8.30 | 8.00 | 8.25 | 8.25 | 107,601 |
| Dec 13, 2023 | 8.25 | 8.30 | 8.30 | 8.25 | 8.25 | 20,000 |
| Dec 12, 2023 | 8.25 | 8.00 | 8.00 | 8.25 | 8.25 | 28,899 |
| Dec 11, 2023 | 8.25 | 8.00 | 8.00 | 8.25 | 8.25 | 25,000 |
| Dec 8, 2023 | 8.25 | 8.35 | 8.01 | 8.25 | 8.25 | 129,864 |
| Dec 7, 2023 | 8.75 | 8.56 | 8.16 | 8.25 | 8.25 | 65,117 |
| Dec 6, 2023 | 8.75 | 8.75 | 8.56 | 8.75 | 8.75 | 6,330 |
| Dec 5, 2023 | 8.75 | 8.83 | 8.50 | 8.75 | 8.75 | 138,852 |
| Dec 4, 2023 | 8.75 | 8.85 | 8.50 | 8.75 | 8.75 | 133,362 |
| Dec 1, 2023 | 8.75 | 8.60 | 8.56 | 8.75 | 8.75 | 14,824 |
| Nov 30, 2023 | 8.75 | 8.85 | 8.60 | 8.75 | 8.75 | 10,093 |
| Nov 29, 2023 | 8.75 | 8.85 | 8.85 | 8.75 | 8.75 | 21,000 |
| Nov 28, 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| Nov 27, 2023 | 8.75 | 8.60 | 8.50 | 8.75 | 8.75 | 35,307 |
| Nov 24, 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| Nov 23, 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| Nov 22, 2023 | 8.75 | 8.88 | 8.88 | 8.75 | 8.75 | 8,311 |
| Nov 21, 2023 | 8.75 | 8.56 | 8.56 | 8.75 | 8.75 | 9,952 |
| Nov 20, 2023 | 8.75 | 8.65 | 8.52 | 8.75 | 8.75 | 11,692 |
| Nov 17, 2023 | 8.75 | 8.92 | 8.50 | 8.75 | 8.75 | 60,839 |
| Nov 16, 2023 | 8.75 | 8.93 | 8.93 | 8.75 | 8.75 | 1,075 |
| Nov 15, 2023 | 8.75 | 8.64 | 8.62 | 8.75 | 8.75 | 47,670 |
Related Tickers
PCIP.L PCI-PAL PLC
66.50
0.00%
BYIT.L Bytes Technology Group plc
448.60
-3.36%
WNWD.L Windward Ltd.
122.50
+0.41%
BKS.L Beeks Financial Cloud Group plc
257.00
-1.15%
IOM.L iomart Group plc
106.00
+9.28%
SPT.L Spirent Communications plc
170.80
-0.87%
SEE.L Seeing Machines Limited
3.5000
-0.28%
TWH.BE Twilio Inc
91.07
-3.47%
MOGO Mogo Inc.
1.2850
-3.38%
DBX Dropbox, Inc.
27.06
-2.20%