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
22/03/2016 47.00p 47.60p 44.00p 47.50p 95163
21/03/2016 47.00p 47.00p 44.00p 47.00p 5000
18/03/2016 52.50p 52.50p 45.00p 47.00p 29647
17/03/2016 56.00p 56.40p 50.00p 52.50p 56947
16/03/2016 59.00p 60.00p 53.14p 56.00p 101834
15/03/2016 68.50p 68.50p 68.50p 68.50p 0
14/03/2016 69.50p 69.50p 67.00p 68.50p 545
11/03/2016 69.50p 69.50p 69.50p 69.50p 0
10/03/2016 69.50p 69.50p 67.00p 69.50p 6021
09/03/2016 69.50p 69.50p 67.00p 69.50p 21500
08/03/2016 69.50p 69.50p 67.00p 69.50p 1792
07/03/2016 69.50p 69.50p 67.00p 69.50p 16601
04/03/2016 69.50p 70.00p 67.00p 69.50p 15894
03/03/2016 72.00p 72.00p 65.25p 69.50p 8311
02/03/2016 72.00p 72.00p 67.00p 72.00p 748
01/03/2016 72.00p 72.00p 67.50p 72.00p 0
29/02/2016 67.50p 67.50p 67.50p 67.50p 0
26/02/2016 67.50p 67.50p 67.50p 67.50p 0
25/02/2016 67.50p 67.50p 67.50p 67.50p 0
24/02/2016 67.50p 67.50p 67.50p 67.50p 0
23/02/2016 67.50p 67.50p 67.50p 67.50p 0
22/02/2016 67.50p 68.00p 67.50p 67.50p 207
19/02/2016 65.50p 68.00p 65.50p 67.50p 1727
18/02/2016 62.50p 66.50p 62.00p 65.50p 7939
17/02/2016 62.50p 62.50p 60.00p 62.50p 1189
16/02/2016 63.50p 63.50p 62.00p 62.50p 5000
15/02/2016 62.50p 63.50p 62.50p 63.50p 0
12/02/2016 62.50p 62.50p 60.00p 62.50p 566
11/02/2016 63.50p 63.50p 60.50p 62.50p 12918
10/02/2016 63.50p 63.50p 63.50p 63.50p 0
09/02/2016 65.00p 65.00p 60.00p 63.50p 28878
08/02/2016 67.00p 67.00p 64.00p 65.00p 1553
05/02/2016 68.00p 68.80p 64.00p 67.00p 12517
04/02/2016 66.50p 68.00p 65.85p 68.00p 5500
03/02/2016 62.50p 67.00p 60.50p 66.50p 38516
02/02/2016 62.50p 62.50p 62.50p 62.50p 0
01/02/2016 62.50p 62.50p 62.50p 62.50p 0
29/01/2016 62.50p 62.50p 62.50p 62.50p 0
28/01/2016 62.50p 62.50p 62.50p 62.50p 0
27/01/2016 62.50p 62.50p 60.50p 62.50p 4115
26/01/2016 62.50p 62.50p 60.00p 62.50p 2000
25/01/2016 62.50p 62.50p 60.00p 62.50p 12870
22/01/2016 62.50p 62.50p 62.50p 62.50p 0
21/01/2016 62.50p 62.50p 62.50p 62.50p 0
20/01/2016 62.50p 62.50p 60.00p 62.50p 3832
19/01/2016 65.00p 65.00p 52.00p 62.50p 31247
18/01/2016 70.00p 70.00p 62.50p 65.00p 11400
15/01/2016 70.00p 70.00p 70.00p 70.00p 0
14/01/2016 75.00p 75.00p 68.00p 70.00p 4974
13/01/2016 75.00p 75.00p 75.00p 75.00p 0
12/01/2016 75.00p 75.00p 72.60p 75.00p 3000
11/01/2016 87.50p 87.50p 69.40p 75.00p 50329
08/01/2016 87.50p 87.50p 87.50p 87.50p 0
07/01/2016 87.50p 87.50p 85.01p 87.50p 5000
06/01/2016 85.50p 90.00p 85.00p 87.50p 4603
05/01/2016 83.00p 86.00p 83.00p 85.50p 6726
04/01/2016 83.00p 84.76p 83.00p 83.00p 6000
31/12/2015 85.00p 85.00p 78.75p 83.00p 6361
30/12/2015 85.00p 85.00p 84.00p 85.00p 3556
29/12/2015 85.00p 85.00p 85.00p 85.00p 0
24/12/2015 85.00p 85.00p 85.00p 85.00p 0
23/12/2015 85.00p 85.00p 85.00p 85.00p 0
22/12/2015 85.00p 85.00p 85.00p 85.00p 0
21/12/2015 85.00p 85.00p 85.00p 85.00p 0
18/12/2015 85.00p 85.00p 85.00p 85.00p 0
17/12/2015 85.00p 85.00p 85.00p 85.00p 0
16/12/2015 85.00p 85.00p 85.00p 85.00p 0
15/12/2015 85.00p 85.00p 85.00p 85.00p 0
14/12/2015 87.50p 87.50p 85.00p 85.00p 6337
11/12/2015 87.50p 87.50p 87.50p 87.50p 0
10/12/2015 87.50p 87.50p 87.50p 87.50p 0
09/12/2015 87.50p 87.50p 87.50p 87.50p 0
08/12/2015 87.50p 87.50p 85.00p 87.50p 49
07/12/2015 87.50p 87.50p 87.50p 87.50p 0
04/12/2015 87.50p 87.50p 87.50p 87.50p 0
03/12/2015 87.50p 87.50p 87.50p 87.50p 0
02/12/2015 87.50p 88.00p 85.00p 87.50p 1835
01/12/2015 87.50p 87.50p 87.50p 87.50p 0
30/11/2015 87.50p 87.50p 87.50p 87.50p 0
27/11/2015 87.50p 87.50p 87.50p 87.50p 0
26/11/2015 87.50p 87.50p 87.00p 87.50p 560
25/11/2015 87.50p 87.50p 87.00p 87.50p 3000
24/11/2015 87.50p 87.50p 87.00p 87.50p 189
23/11/2015 89.00p 89.00p 84.82p 87.50p 9989
20/11/2015 89.00p 89.00p 85.00p 89.00p 14747
19/11/2015 82.50p 82.50p 82.50p 82.50p 0
18/11/2015 82.50p 82.50p 81.95p 82.50p 4645
17/11/2015 84.00p 84.00p 80.00p 82.50p 2500
16/11/2015 84.00p 84.00p 84.00p 84.00p 0
13/11/2015 84.00p 84.00p 84.00p 84.00p 0
12/11/2015 84.00p 84.00p 83.20p 84.00p 450
11/11/2015 84.00p 84.00p 84.00p 84.00p 0
10/11/2015 84.00p 84.00p 83.20p 84.00p 1500
09/11/2015 83.50p 84.00p 79.98p 83.50p 7064
06/11/2015 82.50p 83.50p 82.50p 83.50p 1200
05/11/2015 82.50p 82.50p 82.50p 82.50p 0
04/11/2015 82.50p 82.50p 82.50p 82.50p 0
03/11/2015 86.50p 86.50p 82.00p 82.50p 6200
02/11/2015 88.00p 88.00p 82.76p 86.50p 3107
30/10/2015 88.00p 88.00p 88.00p 88.00p 0
29/10/2015 88.00p 88.00p 88.00p 88.00p 0
28/10/2015 88.00p 92.70p 88.00p 88.00p 533
27/10/2015 88.00p 92.70p 88.00p 88.00p 1212
26/10/2015 88.00p 88.00p 88.00p 88.00p 0
23/10/2015 88.00p 91.95p 88.00p 88.00p 10861
22/10/2015 90.50p 90.50p 88.00p 88.00p 0
21/10/2015 89.50p 92.70p 89.50p 90.50p 2152
20/10/2015 88.00p 90.00p 88.00p 89.50p 5542
19/10/2015 97.00p 97.00p 83.00p 88.00p 11862
16/10/2015 99.00p 99.00p 97.00p 97.00p 0
15/10/2015 99.00p 99.00p 99.00p 99.00p 0
14/10/2015 99.00p 101.49p 95.15p 99.00p 9360
13/10/2015 99.00p 99.00p 95.11p 99.00p 7058
12/10/2015 99.00p 99.00p 99.00p 99.00p 0
09/10/2015 99.00p 103.00p 99.00p 99.00p 185
08/10/2015 99.00p 99.00p 99.00p 99.00p 0
07/10/2015 102.00p 102.00p 95.00p 99.00p 19003
06/10/2015 102.50p 103.70p 100.00p 102.00p 14000
05/10/2015 102.50p 102.50p 102.50p 102.50p 0
02/10/2015 102.50p 105.00p 100.11p 102.50p 14983
01/10/2015 97.50p 105.00p 96.00p 102.50p 32305
30/09/2015 87.50p 100.00p 87.50p 97.50p 13725
29/09/2015 88.50p 88.95p 87.50p 87.50p 5692
28/09/2015 87.50p 89.95p 87.50p 88.50p 2200
25/09/2015 87.50p 88.00p 87.50p 87.50p 4000
24/09/2015 85.00p 92.00p 85.00p 87.50p 11038
23/09/2015 85.00p 85.00p 85.00p 85.00p 0
22/09/2015 85.00p 88.50p 85.00p 85.00p 5790
21/09/2015 85.00p 90.00p 83.50p 85.00p 6666
18/09/2015 81.00p 83.50p 77.80p 83.50p 11000
17/09/2015 79.50p 82.65p 79.50p 81.00p 20000
16/09/2015 73.50p 82.65p 73.50p 79.50p 99734
15/09/2015 72.00p 76.00p 71.40p 73.50p 64000
14/09/2015 73.00p 73.00p 70.00p 72.00p 3243
11/09/2015 71.00p 75.00p 67.00p 73.00p 34545
10/09/2015 81.50p 81.50p 66.00p 71.00p 30265
09/09/2015 80.00p 82.22p 80.00p 80.00p 608
08/09/2015 79.00p 82.30p 75.75p 79.00p 12764
07/09/2015 79.00p 79.00p 79.00p 79.00p 0
04/09/2015 79.00p 82.40p 79.00p 79.00p 2892
03/09/2015 79.00p 79.00p 79.00p 79.00p 0
02/09/2015 79.00p 79.00p 79.00p 79.00p 0
01/09/2015 79.00p 79.00p 75.62p 79.00p 1000
28/08/2015 77.50p 79.25p 77.50p 79.00p 1250
27/08/2015 77.50p 77.50p 77.50p 77.50p 0
26/08/2015 77.50p 79.25p 75.50p 77.50p 3962
25/08/2015 77.50p 80.00p 77.50p 77.50p 805
24/08/2015 80.50p 80.50p 77.00p 77.50p 7938
21/08/2015 80.50p 80.50p 80.50p 80.50p 0
20/08/2015 80.50p 80.50p 80.50p 80.50p 0
19/08/2015 80.50p 80.50p 80.50p 80.50p 0
18/08/2015 80.50p 83.00p 80.50p 80.50p 1430
17/08/2015 80.50p 83.00p 80.50p 80.50p 2409
14/08/2015 80.50p 80.50p 80.50p 80.50p 0
13/08/2015 80.50p 80.50p 80.50p 80.50p 0
12/08/2015 80.00p 83.00p 80.00p 80.50p 1189
11/08/2015 80.00p 83.00p 80.00p 80.00p 1000
10/08/2015 80.00p 80.00p 77.20p 80.00p 2500
07/08/2015 80.00p 83.00p 80.00p 80.00p 2395
06/08/2015 80.00p 83.50p 80.00p 80.00p 59
05/08/2015 80.00p 80.00p 80.00p 80.00p 0
04/08/2015 80.00p 80.00p 80.00p 80.00p 0
03/08/2015 80.00p 80.00p 75.00p 80.00p 0
31/07/2015 80.00p 83.50p 75.00p 75.00p 8245
30/07/2015 79.00p 82.00p 79.00p 80.00p 10309
29/07/2015 81.00p 81.00p 77.00p 79.00p 1500
28/07/2015 81.00p 82.60p 81.00p 81.00p 1196
27/07/2015 81.00p 81.00p 77.40p 81.00p 5000
24/07/2015 81.00p 81.00p 81.00p 81.00p 0
23/07/2015 81.00p 83.00p 77.80p 81.00p 1721
22/07/2015 80.00p 81.00p 80.00p 81.00p 0
21/07/2015 80.00p 80.00p 80.00p 80.00p 0
20/07/2015 81.00p 82.65p 77.00p 80.00p 18500
17/07/2015 81.00p 81.00p 81.00p 81.00p 0
16/07/2015 81.00p 81.00p 81.00p 81.00p 0
15/07/2015 81.50p 81.50p 78.00p 81.00p 1705
14/07/2015 81.50p 81.50p 81.50p 81.50p 0
13/07/2015 82.50p 82.50p 78.00p 81.50p 3237
10/07/2015 82.50p 83.40p 78.00p 82.50p 16030
09/07/2015 82.50p 82.50p 82.50p 82.50p 0
08/07/2015 82.50p 84.90p 82.50p 82.50p 1169
07/07/2015 83.00p 85.00p 82.50p 82.50p 5882
06/07/2015 83.00p 83.00p 83.00p 83.00p 0
03/07/2015 83.00p 83.00p 83.00p 83.00p 0
02/07/2015 85.50p 87.10p 80.00p 83.00p 18410
01/07/2015 85.50p 87.45p 83.00p 85.50p 42659
30/06/2015 85.50p 87.65p 85.50p 85.50p 1126
29/06/2015 85.50p 87.85p 84.50p 85.50p 7707
26/06/2015 85.50p 87.85p 84.50p 85.50p 9850
25/06/2015 85.50p 87.85p 85.50p 85.50p 3500
24/06/2015 85.50p 88.00p 84.46p 85.50p 10428
23/06/2015 85.50p 88.00p 85.50p 85.50p 6258
22/06/2015 86.50p 87.65p 84.20p 85.50p 17367
19/06/2015 86.50p 87.65p 86.50p 86.50p 3000
18/06/2015 86.50p 88.58p 78.23p 86.50p 301332
17/06/2015 86.50p 88.62p 86.22p 86.50p 13938
16/06/2015 87.50p 88.47p 86.25p 86.50p 15775
15/06/2015 86.50p 89.50p 85.22p 87.50p 4824
12/06/2015 86.50p 89.00p 85.22p 86.50p 21257
11/06/2015 83.50p 86.95p 82.50p 86.50p 47602

*Close Price adjusted for both dividends and splits