Cambridge Cognition Holdings (COG) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Cambridge Cognition Holdings

Date Open High Low Close* Volume
05/01/2017 70.50p 70.50p 70.50p 70.50p 0
04/01/2017 70.50p 70.50p 68.50p 70.50p 6000
03/01/2017 69.00p 72.00p 68.00p 70.50p 104328
30/12/2016 69.00p 69.00p 69.00p 69.00p 0
29/12/2016 70.50p 70.50p 68.04p 69.00p 18431
28/12/2016 70.50p 70.50p 70.50p 70.50p 0
23/12/2016 70.50p 70.50p 70.50p 70.50p 0
22/12/2016 70.50p 70.50p 68.50p 70.50p 6787
21/12/2016 70.50p 70.50p 68.10p 70.50p 121879
20/12/2016 70.50p 70.50p 68.00p 70.50p 24000
19/12/2016 70.50p 70.50p 68.25p 70.50p 64000
16/12/2016 70.50p 70.50p 70.50p 70.50p 2783
15/12/2016 70.50p 73.00p 69.70p 70.50p 27500
14/12/2016 70.50p 71.50p 70.50p 70.50p 2783
13/12/2016 70.50p 70.50p 70.50p 70.50p 0
12/12/2016 70.50p 70.50p 68.00p 70.50p 9057
09/12/2016 70.50p 70.50p 70.50p 70.50p 415
08/12/2016 70.50p 70.50p 70.50p 70.50p 0
07/12/2016 70.50p 71.85p 68.35p 70.50p 10593
06/12/2016 70.50p 70.50p 70.50p 70.50p 0
05/12/2016 70.50p 70.50p 68.00p 70.50p 23996
02/12/2016 71.50p 72.00p 70.00p 70.50p 15000
01/12/2016 71.50p 71.50p 70.50p 71.50p 11950
30/11/2016 71.50p 72.50p 70.50p 71.50p 10289
29/11/2016 71.50p 71.50p 70.50p 71.50p 1605
28/11/2016 71.50p 71.50p 70.50p 71.50p 2000
25/11/2016 71.50p 71.50p 71.50p 71.50p 0
24/11/2016 71.50p 73.00p 70.00p 71.50p 26330
23/11/2016 68.50p 72.50p 68.50p 71.50p 19865
22/11/2016 68.50p 69.00p 68.50p 68.50p 5000
21/11/2016 68.50p 70.00p 68.00p 68.50p 5340
18/11/2016 68.50p 68.50p 68.50p 68.50p 0
17/11/2016 68.50p 68.50p 67.00p 68.50p 19530
16/11/2016 70.00p 70.00p 68.40p 68.50p 9000
15/11/2016 70.00p 70.00p 68.00p 70.00p 7866
14/11/2016 70.00p 70.00p 70.00p 70.00p 0
11/11/2016 69.00p 70.00p 68.40p 70.00p 27675
10/11/2016 69.00p 69.00p 69.00p 69.00p 0
09/11/2016 69.00p 71.00p 66.00p 69.00p 9824
08/11/2016 70.00p 70.00p 70.00p 70.00p 0
07/11/2016 70.00p 70.00p 69.00p 70.00p 1900
04/11/2016 78.50p 78.50p 67.00p 70.00p 52574
03/11/2016 78.00p 79.75p 75.50p 78.50p 21880
02/11/2016 78.00p 78.00p 76.00p 78.00p 6629
01/11/2016 79.50p 81.25p 77.00p 78.00p 29461
31/10/2016 79.50p 79.50p 77.00p 79.50p 1253
28/10/2016 79.50p 79.50p 79.50p 79.50p 0
27/10/2016 74.00p 81.90p 74.00p 79.50p 53106
26/10/2016 70.00p 76.00p 70.00p 73.50p 41250
25/10/2016 70.00p 70.00p 70.00p 70.00p 0
24/10/2016 70.00p 70.00p 70.00p 70.00p 0
21/10/2016 68.50p 71.00p 67.60p 70.00p 58137
20/10/2016 69.50p 69.50p 68.00p 68.50p 24966
19/10/2016 69.50p 70.50p 68.60p 69.50p 13946
18/10/2016 78.50p 79.38p 65.00p 69.50p 163070
17/10/2016 80.00p 80.00p 77.00p 78.50p 28500
14/10/2016 80.50p 80.50p 78.00p 80.00p 6000
13/10/2016 82.50p 82.50p 80.00p 80.50p 28500
12/10/2016 80.50p 80.95p 78.00p 80.00p 9240
11/10/2016 82.00p 82.00p 79.00p 80.50p 13768
10/10/2016 82.50p 82.50p 80.36p 82.00p 21589
07/10/2016 82.50p 82.50p 81.15p 82.50p 636
06/10/2016 82.50p 82.50p 81.15p 82.50p 15120
05/10/2016 83.00p 83.50p 82.50p 82.50p 2500
04/10/2016 83.00p 83.80p 81.00p 83.00p 80561
03/10/2016 83.00p 83.40p 81.00p 83.00p 7480
30/09/2016 84.50p 84.50p 81.00p 83.00p 36491
29/09/2016 82.50p 87.00p 82.50p 84.50p 81549
28/09/2016 80.50p 81.75p 78.25p 80.50p 113747
27/09/2016 75.50p 82.50p 74.10p 80.50p 115517
26/09/2016 75.50p 77.40p 73.86p 75.50p 840
23/09/2016 75.50p 77.50p 73.00p 75.50p 26711
22/09/2016 75.00p 76.95p 72.00p 75.50p 27978
21/09/2016 76.50p 79.00p 74.25p 76.50p 62245
20/09/2016 74.00p 79.00p 74.00p 76.50p 90290
19/09/2016 67.00p 74.50p 67.00p 72.00p 73348
16/09/2016 67.00p 68.96p 65.30p 67.00p 11958
15/09/2016 67.50p 68.00p 65.00p 67.00p 14679
14/09/2016 67.50p 69.25p 67.00p 67.50p 6627
13/09/2016 69.50p 70.00p 65.00p 67.50p 46206
12/09/2016 69.50p 69.50p 69.25p 69.50p 9850
09/09/2016 67.50p 72.00p 65.50p 69.50p 61497
08/09/2016 61.50p 67.50p 60.21p 67.50p 131024
07/09/2016 61.50p 62.38p 60.20p 61.50p 15006
06/09/2016 61.50p 62.45p 60.00p 61.50p 48407
05/09/2016 61.00p 62.85p 60.10p 61.50p 156569
02/09/2016 58.50p 61.95p 58.50p 61.00p 37466
01/09/2016 56.50p 62.25p 56.00p 61.00p 145878
31/08/2016 56.50p 57.50p 56.50p 56.50p 10000
30/08/2016 56.50p 57.03p 55.00p 56.50p 34140
26/08/2016 56.00p 56.50p 55.00p 56.50p 373
25/08/2016 57.00p 57.00p 55.10p 56.00p 6000
24/08/2016 53.00p 58.00p 53.00p 57.00p 135044
23/08/2016 53.00p 54.00p 51.24p 53.00p 30573
22/08/2016 53.50p 53.50p 51.00p 53.00p 48113
19/08/2016 53.50p 54.50p 52.50p 53.50p 75897
18/08/2016 52.00p 54.50p 51.40p 53.50p 202267
17/08/2016 53.50p 59.50p 51.20p 52.00p 354901
16/08/2016 43.50p 54.50p 41.23p 52.50p 204526
15/08/2016 40.50p 40.50p 39.00p 40.50p 2272
12/08/2016 40.00p 42.00p 38.25p 40.50p 33337
11/08/2016 40.00p 40.00p 40.00p 40.00p 0
10/08/2016 40.00p 40.00p 40.00p 40.00p 0
09/08/2016 40.00p 40.00p 40.00p 40.00p 0
08/08/2016 40.00p 40.00p 40.00p 40.00p 0
05/08/2016 40.50p 40.50p 38.15p 40.00p 15006
04/08/2016 41.50p 41.50p 40.00p 40.50p 5000
03/08/2016 41.50p 42.00p 41.50p 41.50p 911
02/08/2016 41.50p 41.50p 40.25p 41.50p 12424
01/08/2016 41.50p 41.50p 40.25p 41.50p 19890
29/07/2016 41.50p 41.50p 40.25p 41.50p 21661
28/07/2016 40.50p 42.95p 40.00p 41.50p 21967
27/07/2016 37.50p 43.00p 37.50p 40.50p 20791
26/07/2016 35.50p 37.50p 35.50p 37.50p 13500
25/07/2016 34.50p 37.00p 34.50p 35.50p 65065
22/07/2016 34.50p 34.50p 34.50p 34.50p 0
21/07/2016 33.50p 34.50p 33.50p 34.50p 0
20/07/2016 33.50p 33.80p 32.00p 33.50p 3510
19/07/2016 32.50p 32.50p 32.50p 32.50p 0
18/07/2016 32.50p 32.50p 32.50p 32.50p 0
15/07/2016 32.50p 32.50p 30.00p 32.50p 1806
14/07/2016 32.50p 32.50p 32.50p 32.50p 0
13/07/2016 32.50p 32.50p 32.50p 32.50p 0
12/07/2016 32.50p 32.50p 32.50p 32.50p 0
11/07/2016 32.50p 33.00p 30.00p 32.50p 2498
08/07/2016 32.50p 32.50p 32.50p 32.50p 0
07/07/2016 32.50p 32.50p 30.50p 32.50p 5000
06/07/2016 32.50p 32.50p 32.50p 32.50p 0
05/07/2016 32.50p 34.50p 30.50p 32.50p 42221
04/07/2016 32.50p 32.50p 32.50p 32.50p 0
01/07/2016 34.50p 34.50p 30.00p 32.50p 5313
30/06/2016 34.50p 34.50p 34.50p 34.50p 0
29/06/2016 36.00p 36.00p 32.00p 34.50p 37299
28/06/2016 36.00p 36.00p 33.00p 36.00p 2000
27/06/2016 36.00p 36.00p 36.00p 36.00p 0
24/06/2016 36.00p 37.80p 33.00p 36.00p 11031
23/06/2016 37.00p 37.00p 37.00p 37.00p 0
22/06/2016 37.00p 37.00p 37.00p 37.00p 0
21/06/2016 37.00p 37.00p 37.00p 37.00p 0
20/06/2016 37.50p 37.50p 37.00p 37.00p 0
17/06/2016 37.50p 37.50p 37.50p 37.50p 0
16/06/2016 37.50p 37.50p 37.50p 37.50p 0
15/06/2016 37.50p 38.50p 37.50p 37.50p 2031
14/06/2016 40.00p 40.00p 37.50p 37.50p 2000
13/06/2016 40.00p 40.00p 38.00p 40.00p 857
10/06/2016 40.00p 40.00p 38.00p 40.00p 2500
09/06/2016 40.00p 40.00p 40.00p 40.00p 0
08/06/2016 40.50p 40.50p 40.00p 40.00p 8000
07/06/2016 40.50p 40.50p 38.80p 40.50p 3000
06/06/2016 40.50p 42.00p 40.50p 40.50p 2380
03/06/2016 40.50p 40.50p 40.50p 40.50p 0
02/06/2016 39.50p 41.00p 39.50p 40.50p 25000
01/06/2016 39.50p 39.50p 38.00p 39.50p 3122
31/05/2016 39.50p 41.00p 39.50p 39.50p 2409
27/05/2016 39.50p 39.50p 39.50p 39.50p 0
26/05/2016 40.50p 40.50p 39.00p 39.50p 13259
25/05/2016 42.00p 43.40p 40.00p 40.50p 29732
24/05/2016 38.00p 44.00p 38.00p 42.00p 53101
23/05/2016 37.50p 39.00p 37.50p 37.50p 25000
20/05/2016 37.00p 37.50p 37.00p 37.50p 0
19/05/2016 37.00p 39.00p 34.00p 37.00p 34944
18/05/2016 36.00p 37.00p 35.23p 37.00p 30000
17/05/2016 36.00p 36.00p 36.00p 36.00p 0
16/05/2016 36.00p 36.00p 35.23p 36.00p 1000
13/05/2016 36.00p 36.00p 36.00p 36.00p 0
12/05/2016 36.00p 36.00p 36.00p 36.00p 0
11/05/2016 39.00p 39.00p 33.00p 36.00p 14500
10/05/2016 39.00p 39.00p 39.00p 39.00p 0
09/05/2016 39.00p 39.00p 37.50p 39.00p 490
06/05/2016 39.00p 39.00p 37.50p 39.00p 480
05/05/2016 39.50p 39.50p 36.00p 39.00p 73823
04/05/2016 39.50p 39.50p 36.00p 39.50p 5833
03/05/2016 40.50p 40.50p 38.00p 39.50p 855
29/04/2016 40.50p 40.50p 37.00p 40.50p 16204
28/04/2016 40.50p 40.50p 38.00p 40.50p 4500
27/04/2016 40.50p 40.50p 37.00p 40.50p 46063
26/04/2016 41.50p 41.50p 39.00p 40.50p 20112
25/04/2016 41.00p 41.50p 40.42p 41.50p 1820
22/04/2016 41.00p 41.00p 40.00p 41.00p 2222
21/04/2016 41.00p 41.00p 40.00p 41.00p 7267
20/04/2016 41.00p 41.00p 41.00p 41.00p 0
19/04/2016 41.00p 41.00p 40.00p 41.00p 3550
18/04/2016 41.50p 41.50p 38.00p 41.00p 10155
15/04/2016 42.50p 42.50p 40.00p 41.50p 34150
14/04/2016 42.50p 42.50p 40.11p 42.50p 6272
13/04/2016 43.50p 43.50p 40.11p 42.50p 760
12/04/2016 43.50p 43.50p 43.50p 43.50p 0
11/04/2016 43.50p 43.50p 40.00p 43.50p 34539
08/04/2016 43.50p 43.50p 40.50p 42.50p 28159
07/04/2016 43.50p 45.00p 43.50p 43.50p 2000
06/04/2016 43.50p 45.50p 42.10p 43.50p 40841
05/04/2016 44.50p 45.00p 40.00p 43.50p 16545
04/04/2016 44.50p 45.00p 42.00p 44.50p 56688
01/04/2016 42.50p 42.50p 42.50p 42.50p 0
31/03/2016 42.50p 42.50p 40.00p 42.50p 91
30/03/2016 43.00p 43.00p 39.00p 42.50p 17731
29/03/2016 45.00p 45.00p 40.00p 43.00p 12167
24/03/2016 47.50p 47.50p 44.00p 45.00p 7650
23/03/2016 47.50p 47.50p 45.50p 47.50p 2147
22/03/2016 47.00p 47.60p 44.00p 47.50p 95163

*Close Price adjusted for both dividends and splits