|
Market Closed -
London S.E.
11:35:14 2026-10-22 EDT
|
5-day change | 1st Jan Change | ||
| 15.00 GBX | -1.64% |
|
+0.84% | +57.07% |
| 10-14 | Tatton backs guidance; Serval fundraise | AN |
| 10-14 | WINNERS & LOSERS: 80 Mile up as US president plots Greenland exploring | AN |
Stock exchange
London S.E.
CNS 15.20 p
-0.33%
31.82M
p
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| CNS | 15.20GBX | -0.33% | 31.82M p | ||
OTC Markets
| DDOSF | 0.1842USD | +8.80% | 1.84K $ | |
|
Börse Stuttgart
| NYA1 | 0.1700EUR | -2.30% | 0 € | |
|
Deutsche Boerse AG
| NYA1 | 0.1620EUR | -5.26% | 0 € |
Quotes 5-day view: Corero Network Security plc
Delayed Quote London S.E.
| 2026-10-15 | 2026-10-16 | 2026-10-19 | 2026-10-20 | 2026-10-21 | |
|---|---|---|---|---|---|
| Last | GBX 14.88 | GBX 15.25 | GBX 16.75 | GBX 16.00 | GBX 15.25 |
| Volume | 2,117,723 | 607,745 | 1,710,025 | 1,181,737 | 631,435 |
| Change | +4.39% | +2.52% | +9.84% | -4.48% | -4.69% |
| Opening | GBX 14.25 | GBX 14.88 | GBX 15.25 | GBX 16.75 | GBX 15.75 |
| High | GBX 15.50 | GBX 15.50 | GBX 17.00 | GBX 17.50 | GBX 16.00 |
| Low | GBX 14.00 | GBX 14.50 | GBX 15.00 | GBX 15.75 | GBX 15.00 |
Performance
| 1 day | -0.33% | ||
| 1 week | +2.18% | ||
| Current month | +35.11% | ||
| 1 month | +19.22% | ||
| 3 months | +78.82% | ||
| 6 months | +19.22% | ||
| Current year | +59.16% | ||
| 1 year | +64.32% | ||
| 3 years | +55.10% | ||
| 5 years | +42.06% | ||
| 10 years | +52.00% |
Volumes
marketsDaily volume
2,093,680
Estimated daily volume
2,095,118
Avg. Volume 20 sessions
979,491
Daily volume ratio
2.14
Avg. Volume 20 sessions GBX
14,888,263.2
Avg. Volume 20 sessions USD
14,888,263.2
Record volume 1
29,974,380
Record volume 2
23,532,080
Record volume 3
20,463,440
Capital turnover ratio
0
Float rotation
0.01
Basic data
Market Cap (GBX)
104,613,094
Market Cap (USD)
104,613,094
Net sales (USD)
25,499,000
Number of employees
91
Sales / Employee (USD)
280,209
Free-Float
27.24%
Free-Float capitalization (GBX)
28,494,313
Free-Float capitalization (USD)
28,494,313
Average Daily Capital Traded
14.23%
Indicators
Moving average 5 days
15.62
Moving average 20 days
12.58
Moving average 50 days
10.48
Moving average 100 days
10.12
Price spread / (MMA5)
+2.80%
Price spread / (MMA20)
-17.21%
Price spread / (MMA50)
-31.08%
Price spread / (MMA100)
-33.40%
STIM
RSI 9 days
76.4
RSI 14 days
74.18
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.33% | +2.18% | +64.32% | +55.10% | 105M | |
| -1.06% | +6.32% | -13.42% | +82.52% | 237B | |
| +2.90% | +0.11% | -3.76% | +22.28% | 199B | |
| +3.77% | +10.39% | -0.34% | -15.81% | 142B | |
| -2.89% | -6.14% | +30.14% | +111.66% | 114B | |
| +1.00% | -2.21% | +46.79% | +426.96% | 109B | |
| -0.87% | +8.76% | -16.62% | -28.26% | 96.96B | |
| +1.95% | +4.95% | -13.65% | +6.17% | 69.27B | |
| -1.25% | +6.01% | -21.67% | -19.19% | 50.13B | |
| +3.13% | +7.10% | +21.24% | +168.68% | 48.66B | |
| Average | +0.64% | +5.07% | +9.30% | +81.01% | 106.61B | |
| Weighted average by Cap. | +0.76% | +5.26% | +1.84% | +80.75% |
Historical Quotes: Corero Network Security plc
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
8ed558bb040403723399dcac9.uLhzviF0-sDfsLuZ50RsKRA1uhqom9dJ8YYJ6AuFyeU.74ohz1BCjO3swIvuqiJcS0h94HDZ66Q7sNxGjTvIkInLwEr7Rg6Atp741A
| Date | Price | Volume | Total |
|---|---|---|---|
| 11:04:16 | 15.20 | 300,000 | 1,723,195 |
| 11:01:39 | 14.94 | 20,067 | 1,423,195 |
| 10:52:07 | 14.94 | 35,000 | 1,403,128 |
| 10:18:02 | 15.20 | 800 | 1,368,128 |
| 09:46:42 | 14.91 | 5,000 | 1,367,328 |
| 09:43:58 | 15.11 | 17,030 | 1,362,328 |
| 09:18:47 | 15.20 | 32,500 | 1,345,298 |
| 06:33:39 | 15.20 | 100,000 | 1,312,798 |
| 06:27:58 | 15.20 | 32,894 | 1,212,798 |
| 06:27:48 | 15.20 | 6,547 | 1,179,904 |
Price Extremes
| 1 week | 14.5 |  | 17.5 |
| 1 month | 10 | | 17.5 |
| Current year | 6.5 | | 17.5 |
| 1 year | 6.5 | | 17.5 |
| 3 years | 6.5 | | 29.3 |
| 5 years | 5.5 | | 29.3 |
| 10 years | 2.35 | | 29.3 |
Monthly variations
Annual variations
| 2026 | +59.69% | ||
| 2025 | -51.52% | ||
| 2024 | +138.79% | ||
| 2023 | -10.81% | ||
| 2022 | -26.00% | ||
| 2021 | +25.00% | ||
| 2020 | +70.21% | ||
| 2019 | -53.00% | ||
| 2018 | +85.19% | ||
| 2017 | -22.86% | ||
| 2016 | -43.55% | ||
| 2015 | 0.00% | ||
| 2014 | -12.68% | ||
| 2013 | -45.38% | ||
| 2012 | -26.97% | ||
| 2011 | +11.25% | ||
| 2010 | -1.23% | ||
| 2009 | -43.16% | ||
| 2008 | -62.06% | ||
| 2007 | -56.83% | ||
| 2006 | +16.00% | ||
| 2005 | -32.43% | ||
| 2004 | -52.56% | ||
| 2003 | +62.50% | ||
| 2002 | -17.24% | ||
| 2001 | -30.12% | ||
| 2000 | -62.70% | ||
| 1999 | +109.91% | ||
| 1998 | -23.74% | ||
| 1997 | -16.77% | ||
| 1996 | -7.73% |
- Stock Market
- Stocks
- CNS Stock
- Quotes Corero Network Security plc
Select your edition
All financial news and data tailored to specific country editions
