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
10/06/2015 83.50p 84.00p 83.50p 83.50p 2500
09/06/2015 81.00p 83.50p 81.00p 83.50p 13300
08/06/2015 85.00p 85.00p 78.00p 81.00p 39588
05/06/2015 85.50p 90.00p 80.49p 90.00p 166846
04/06/2015 86.00p 87.00p 85.50p 85.50p 7441
03/06/2015 86.00p 90.00p 82.44p 86.00p 20156
02/06/2015 83.50p 90.00p 83.50p 86.00p 22000
01/06/2015 79.50p 87.00p 79.50p 83.50p 61528
29/05/2015 75.00p 83.00p 75.00p 79.50p 43098
28/05/2015 75.00p 75.00p 75.00p 75.00p 0
27/05/2015 73.50p 77.00p 73.50p 75.00p 11963
26/05/2015 73.50p 75.60p 73.50p 73.50p 1970
22/05/2015 76.50p 76.50p 68.20p 73.50p 120546
21/05/2015 77.00p 77.10p 74.00p 76.50p 3778
20/05/2015 77.00p 77.60p 77.00p 77.00p 2561
19/05/2015 77.50p 77.50p 77.00p 77.00p 0
18/05/2015 79.50p 80.00p 75.00p 77.50p 12250
15/05/2015 79.50p 80.00p 75.00p 79.50p 3016
14/05/2015 79.50p 79.50p 79.50p 79.50p 0
13/05/2015 81.00p 81.00p 77.00p 79.50p 2000
12/05/2015 81.00p 81.00p 79.40p 81.00p 2204
11/05/2015 81.00p 81.00p 79.40p 81.00p 2000
08/05/2015 81.00p 81.00p 80.00p 81.00p 7500
07/05/2015 81.00p 82.00p 77.00p 81.00p 2595
06/05/2015 81.00p 84.20p 81.00p 81.00p 1648
05/05/2015 81.00p 81.00p 81.00p 81.00p 0
01/05/2015 81.00p 81.00p 77.00p 81.00p 3224
30/04/2015 82.50p 82.50p 75.98p 81.00p 5000
29/04/2015 82.50p 82.50p 82.50p 82.50p 0
28/04/2015 83.50p 84.00p 82.50p 82.50p 940
27/04/2015 83.50p 83.50p 83.50p 83.50p 0
24/04/2015 83.50p 83.50p 83.00p 83.50p 2394
23/04/2015 83.50p 83.50p 83.50p 83.50p 0
22/04/2015 83.50p 83.50p 83.50p 83.50p 0
21/04/2015 83.50p 83.50p 83.50p 83.50p 0
20/04/2015 83.50p 83.50p 83.50p 83.50p 0
17/04/2015 83.50p 84.03p 80.10p 83.50p 1015
16/04/2015 83.50p 83.50p 80.70p 83.50p 2537
15/04/2015 83.50p 83.50p 83.50p 83.50p 0
14/04/2015 83.50p 86.50p 83.50p 83.50p 8365
13/04/2015 82.00p 84.50p 82.00p 82.00p 2352
10/04/2015 82.00p 82.00p 77.00p 82.00p 1477
09/04/2015 83.00p 84.97p 76.75p 82.00p 12518
08/04/2015 85.00p 85.00p 80.00p 83.00p 2887
07/04/2015 85.00p 85.00p 80.00p 85.00p 51851
02/04/2015 85.00p 85.00p 82.00p 85.00p 2000
01/04/2015 85.00p 85.00p 85.00p 85.00p 0
31/03/2015 85.00p 88.90p 85.00p 85.00p 50068
30/03/2015 85.00p 88.00p 85.00p 85.00p 1129
27/03/2015 85.00p 91.00p 85.00p 85.00p 131890
26/03/2015 85.00p 85.00p 85.00p 85.00p 0
25/03/2015 86.00p 87.95p 85.00p 85.00p 1137
24/03/2015 86.00p 86.25p 86.00p 86.00p 25000
23/03/2015 86.00p 87.95p 86.00p 86.00p 25175
20/03/2015 86.00p 88.00p 86.00p 86.00p 25000
19/03/2015 86.00p 86.00p 86.00p 86.00p 0
18/03/2015 86.00p 88.20p 80.00p 86.00p 99372
17/03/2015 86.00p 86.00p 86.00p 86.00p 0
16/03/2015 86.00p 89.50p 82.00p 86.00p 7703
13/03/2015 86.00p 89.50p 82.00p 86.00p 14636
12/03/2015 78.00p 90.00p 78.00p 86.00p 16281
11/03/2015 76.00p 81.00p 76.00p 77.50p 3500
10/03/2015 75.50p 75.50p 75.50p 75.50p 0
09/03/2015 75.50p 75.50p 72.40p 75.50p 500
06/03/2015 75.50p 75.50p 75.50p 75.50p 0
05/03/2015 75.50p 75.50p 75.50p 75.50p 0
04/03/2015 75.00p 78.95p 71.42p 75.50p 9490
03/03/2015 72.00p 76.00p 72.00p 75.00p 22723
02/03/2015 72.00p 72.00p 67.00p 72.00p 258
27/02/2015 72.00p 72.00p 72.00p 72.00p 0
26/02/2015 72.00p 72.00p 72.00p 72.00p 0
25/02/2015 72.00p 73.00p 72.00p 72.00p 945
24/02/2015 72.00p 73.00p 72.00p 72.00p 941
23/02/2015 72.00p 72.00p 68.00p 72.00p 879
20/02/2015 72.00p 72.00p 68.90p 72.00p 31000
19/02/2015 72.00p 72.00p 72.00p 72.00p 0
18/02/2015 72.50p 72.50p 67.00p 72.00p 7262
17/02/2015 72.50p 72.50p 72.50p 72.50p 0
16/02/2015 73.50p 73.50p 70.00p 72.50p 3300
13/02/2015 73.50p 73.50p 73.50p 73.50p 0
12/02/2015 73.50p 73.50p 70.00p 73.50p 1500
11/02/2015 73.50p 73.50p 66.50p 73.50p 8000
10/02/2015 73.50p 73.50p 70.00p 73.50p 789
09/02/2015 73.50p 73.50p 70.00p 73.50p 1020
06/02/2015 73.50p 73.50p 73.50p 73.50p 0
05/02/2015 73.50p 73.50p 73.50p 73.50p 0
04/02/2015 73.50p 73.50p 73.50p 73.50p 0
03/02/2015 72.50p 73.50p 72.50p 73.50p 0
02/02/2015 72.50p 72.50p 72.50p 72.50p 0
30/01/2015 72.50p 72.50p 72.50p 72.50p 0
29/01/2015 72.50p 72.50p 67.25p 72.50p 33000
28/01/2015 76.00p 76.00p 70.00p 72.50p 5000
27/01/2015 76.00p 76.00p 76.00p 76.00p 0
26/01/2015 76.00p 76.00p 76.00p 76.00p 0
23/01/2015 74.00p 76.00p 74.00p 76.00p 1671
22/01/2015 74.00p 74.00p 74.00p 74.00p 0
21/01/2015 74.00p 74.00p 74.00p 74.00p 0
20/01/2015 72.50p 74.00p 72.50p 74.00p 6891
19/01/2015 75.00p 75.00p 70.00p 72.50p 1135
16/01/2015 75.00p 75.00p 72.50p 75.00p 158
15/01/2015 75.00p 75.00p 75.00p 75.00p 0
14/01/2015 75.00p 75.00p 70.00p 75.00p 9533
13/01/2015 75.00p 75.00p 75.00p 75.00p 0
12/01/2015 75.00p 75.00p 68.50p 75.00p 9000
09/01/2015 75.00p 75.00p 75.00p 75.00p 0
08/01/2015 75.00p 75.00p 75.00p 75.00p 0
07/01/2015 76.00p 76.00p 70.00p 75.00p 4500
06/01/2015 79.00p 79.00p 76.00p 76.00p 0
05/01/2015 79.00p 79.00p 79.00p 79.00p 0
02/01/2015 74.00p 79.00p 74.00p 79.00p 6000
31/12/2014 74.00p 74.00p 74.00p 74.00p 0
30/12/2014 74.00p 74.00p 74.00p 74.00p 0
29/12/2014 74.00p 74.00p 74.00p 74.00p 0
24/12/2014 74.00p 74.00p 74.00p 74.00p 0
23/12/2014 74.00p 75.95p 74.00p 74.00p 1000
22/12/2014 72.00p 75.95p 72.00p 74.00p 1234
19/12/2014 72.00p 72.00p 72.00p 72.00p 0
18/12/2014 72.00p 74.00p 72.00p 72.00p 20000
17/12/2014 70.00p 72.00p 70.00p 72.00p 0
16/12/2014 70.00p 72.00p 70.00p 70.00p 10000
15/12/2014 68.00p 71.00p 68.00p 70.00p 4868
12/12/2014 70.00p 70.00p 62.19p 68.00p 383163
11/12/2014 70.00p 70.00p 70.00p 70.00p 0
10/12/2014 71.00p 71.00p 67.00p 70.00p 2000
09/12/2014 71.00p 71.00p 71.00p 71.00p 0
08/12/2014 71.00p 71.00p 68.50p 71.00p 15830
05/12/2014 75.00p 75.00p 70.00p 71.00p 2000
04/12/2014 76.00p 76.00p 72.00p 75.00p 2000
03/12/2014 78.00p 78.00p 76.00p 76.00p 0
02/12/2014 78.00p 78.00p 77.00p 78.00p 8000
01/12/2014 78.00p 79.50p 77.00p 78.00p 2369
28/11/2014 80.00p 80.00p 75.00p 78.00p 10250
27/11/2014 80.00p 82.60p 75.05p 80.00p 3831
26/11/2014 77.50p 80.00p 77.50p 80.00p 0
25/11/2014 77.50p 77.50p 75.00p 77.50p 2037
24/11/2014 77.50p 77.50p 77.50p 77.50p 0
21/11/2014 77.50p 77.50p 77.50p 77.50p 0
20/11/2014 77.50p 77.50p 75.02p 77.50p 540
19/11/2014 80.00p 80.00p 75.00p 77.50p 8380
18/11/2014 80.00p 80.00p 80.00p 80.00p 0
17/11/2014 80.00p 80.00p 80.00p 80.00p 0
14/11/2014 75.50p 80.00p 75.50p 80.00p 2354
13/11/2014 80.00p 80.00p 80.00p 80.00p 0
12/11/2014 82.00p 82.00p 77.55p 80.00p 1876
11/11/2014 82.00p 82.00p 82.00p 82.00p 0
10/11/2014 82.00p 82.00p 82.00p 82.00p 0
07/11/2014 82.00p 82.00p 82.00p 82.00p 0
06/11/2014 82.00p 82.00p 82.00p 82.00p 0
05/11/2014 82.00p 82.00p 82.00p 82.00p 0
04/11/2014 82.00p 82.00p 82.00p 82.00p 0
03/11/2014 82.00p 82.00p 82.00p 82.00p 0
31/10/2014 82.00p 82.00p 82.00p 82.00p 0
30/10/2014 80.00p 84.40p 78.00p 82.00p 27354
29/10/2014 80.00p 80.00p 80.00p 80.00p 0
28/10/2014 80.00p 80.00p 80.00p 80.00p 0
27/10/2014 82.50p 82.50p 80.00p 80.00p 0
24/10/2014 82.50p 82.50p 82.50p 82.50p 0
23/10/2014 82.50p 84.49p 80.27p 82.50p 4165
22/10/2014 80.00p 84.50p 80.00p 82.50p 15867
21/10/2014 80.00p 80.00p 80.00p 80.00p 0
20/10/2014 80.00p 80.00p 75.55p 80.00p 1500
17/10/2014 80.00p 80.00p 80.00p 80.00p 0
16/10/2014 80.50p 80.50p 80.00p 80.00p 0
15/10/2014 81.50p 81.50p 79.44p 80.50p 2000
14/10/2014 77.00p 83.18p 77.00p 81.50p 11138
13/10/2014 76.00p 78.70p 76.00p 77.00p 1263
10/10/2014 76.00p 77.32p 76.00p 76.00p 258
09/10/2014 80.00p 87.00p 76.00p 76.00p 3610
08/10/2014 75.00p 84.20p 70.00p 81.50p 27664
07/10/2014 88.50p 88.50p 79.00p 80.50p 15010
06/10/2014 86.50p 89.30p 85.04p 88.50p 9654
03/10/2014 86.50p 93.00p 83.00p 86.50p 57889
02/10/2014 78.00p 85.00p 78.00p 82.50p 20806
01/10/2014 70.00p 74.50p 69.50p 74.50p 16250
30/09/2014 68.50p 73.00p 68.50p 70.00p 12732
29/09/2014 68.50p 68.50p 68.50p 68.50p 0
26/09/2014 66.50p 68.50p 65.00p 68.50p 45210
25/09/2014 66.50p 66.90p 63.50p 66.50p 73387
24/09/2014 62.50p 68.25p 62.50p 66.50p 30930
23/09/2014 61.50p 62.00p 59.50p 62.00p 1134497
22/09/2014 60.50p 61.50p 48.00p 61.50p 194670
19/09/2014 60.50p 60.50p 59.80p 60.50p 50000
18/09/2014 60.50p 60.50p 60.50p 60.50p 0
17/09/2014 60.50p 60.50p 59.00p 60.50p 50000
16/09/2014 60.50p 60.50p 60.50p 60.50p 0
15/09/2014 60.50p 60.50p 60.50p 60.50p 0
12/09/2014 57.50p 60.50p 56.10p 60.50p 6138
11/09/2014 57.50p 57.50p 55.10p 57.50p 6500
10/09/2014 60.00p 60.00p 57.50p 57.50p 0
09/09/2014 60.00p 60.00p 55.00p 60.00p 3079
08/09/2014 60.00p 60.00p 60.00p 60.00p 0
05/09/2014 60.00p 60.00p 60.00p 60.00p 0
04/09/2014 60.00p 60.00p 60.00p 60.00p 0
03/09/2014 60.00p 60.00p 60.00p 60.00p 0
02/09/2014 60.00p 60.00p 60.00p 60.00p 0
01/09/2014 60.00p 60.00p 55.00p 60.00p 1000
29/08/2014 60.00p 60.00p 60.00p 60.00p 0
28/08/2014 60.00p 60.00p 60.00p 60.00p 0
27/08/2014 60.00p 60.00p 60.00p 60.00p 0
26/08/2014 60.00p 60.00p 55.00p 60.00p 12694

*Close Price adjusted for both dividends and splits