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
05/11/2013 69.00p 69.90p 69.00p 69.00p 0
04/11/2013 69.00p 69.90p 69.00p 69.00p 341
01/11/2013 69.00p 70.50p 68.00p 69.00p 0
31/10/2013 69.00p 70.50p 68.00p 69.00p 0
30/10/2013 69.00p 70.50p 68.00p 69.00p 0
29/10/2013 69.00p 70.50p 68.00p 69.00p 0
28/10/2013 69.00p 70.50p 68.00p 69.00p 0
25/10/2013 69.00p 70.50p 68.00p 69.00p 0
24/10/2013 69.00p 70.50p 68.00p 69.00p 0
23/10/2013 70.50p 70.50p 68.00p 70.50p 0
22/10/2013 70.50p 70.50p 68.00p 70.50p 5000
21/10/2013 70.50p 70.50p 68.00p 70.50p 5000
18/10/2013 70.50p 70.50p 68.00p 70.50p 0
17/10/2013 70.50p 70.50p 68.00p 70.50p 0
16/10/2013 70.50p 70.50p 68.00p 70.50p 1190
15/10/2013 70.50p 70.50p 68.00p 70.50p 500
14/10/2013 70.50p 71.50p 69.00p 70.50p 0
11/10/2013 71.50p 71.50p 69.00p 70.50p 1088
10/10/2013 71.50p 73.50p 71.00p 71.50p 0
09/10/2013 71.50p 73.50p 71.00p 71.50p 0
08/10/2013 71.50p 73.50p 71.00p 71.50p 0
07/10/2013 71.50p 73.50p 71.00p 71.50p 0
04/10/2013 73.50p 73.50p 71.00p 71.50p 2600
03/10/2013 74.00p 74.00p 70.00p 73.50p 2888
02/10/2013 77.50p 77.50p 74.00p 74.00p 2500
01/10/2013 77.50p 79.00p 77.50p 77.50p 0
30/09/2013 77.50p 79.00p 77.50p 77.50p 0
27/09/2013 77.50p 79.00p 77.50p 77.50p 0
26/09/2013 77.50p 79.00p 77.50p 77.50p 85
25/09/2013 77.50p 78.50p 76.00p 77.50p 0
24/09/2013 77.50p 78.50p 76.00p 77.50p 0
23/09/2013 77.50p 78.50p 76.00p 77.50p 0
20/09/2013 78.50p 78.50p 76.00p 77.50p 2000
19/09/2013 80.00p 80.00p 77.00p 78.50p 7000
18/09/2013 81.50p 81.50p 80.00p 80.00p 1100
17/09/2013 81.50p 83.46p 81.50p 81.50p 0
16/09/2013 81.50p 83.46p 81.50p 81.50p 0
13/09/2013 81.50p 83.46p 81.50p 81.50p 0
12/09/2013 81.50p 83.46p 81.50p 81.50p 0
11/09/2013 81.50p 83.46p 81.50p 81.50p 0
10/09/2013 81.50p 83.46p 81.50p 81.50p 0
09/09/2013 81.50p 83.46p 81.50p 81.50p 0
06/09/2013 81.50p 83.46p 81.50p 81.50p 0
05/09/2013 81.50p 83.46p 81.50p 81.50p 0
04/09/2013 81.50p 83.46p 81.50p 81.50p 0
03/09/2013 81.50p 83.46p 81.50p 81.50p 3570
02/09/2013 81.50p 81.50p 80.00p 81.50p 0
30/08/2013 81.50p 81.50p 80.00p 81.50p 10714
29/08/2013 81.50p 81.50p 78.00p 81.50p 0
28/08/2013 81.50p 81.50p 78.00p 81.50p 0
27/08/2013 81.50p 81.50p 78.00p 81.50p 0
23/08/2013 81.50p 81.50p 78.00p 81.50p 0
22/08/2013 81.50p 81.50p 78.00p 81.50p 0
21/08/2013 81.50p 81.50p 78.00p 81.50p 3594
20/08/2013 81.50p 82.50p 80.00p 81.50p 0
19/08/2013 81.50p 82.50p 80.00p 81.50p 0
16/08/2013 81.50p 82.50p 80.00p 81.50p 0
15/08/2013 81.50p 82.50p 80.00p 81.50p 0
14/08/2013 82.50p 82.50p 80.00p 81.50p 4455
13/08/2013 82.50p 82.50p 80.00p 82.50p 5547
12/08/2013 82.50p 85.00p 82.50p 82.50p 294
09/08/2013 82.00p 83.68p 82.00p 82.50p 1700
08/08/2013 82.00p 83.68p 82.00p 82.00p 118
07/08/2013 82.00p 83.68p 82.00p 82.00p 0
06/08/2013 82.00p 83.68p 82.00p 82.00p 10000
05/08/2013 82.00p 83.68p 82.00p 82.00p 0
02/08/2013 82.00p 83.68p 82.00p 82.00p 0
01/08/2013 82.00p 83.68p 82.00p 82.00p 0
31/07/2013 82.00p 83.68p 82.00p 82.00p 0
30/07/2013 82.00p 83.68p 82.00p 82.00p 1493
29/07/2013 82.00p 82.00p 80.00p 82.00p 0
26/07/2013 82.00p 82.00p 80.00p 82.00p 3500
25/07/2013 82.00p 83.80p 81.00p 82.00p 0
24/07/2013 81.00p 83.80p 81.00p 82.00p 10999
23/07/2013 81.00p 81.40p 81.00p 81.00p 5122
22/07/2013 81.00p 81.00p 79.60p 81.00p 0
19/07/2013 81.00p 81.00p 79.60p 81.00p 0
18/07/2013 81.00p 81.00p 79.60p 81.00p 0
17/07/2013 81.00p 81.00p 79.60p 81.00p 15500
16/07/2013 81.00p 81.40p 79.00p 81.00p 0
15/07/2013 81.00p 81.40p 79.00p 81.00p 10000
12/07/2013 81.00p 81.40p 79.00p 81.00p 0
11/07/2013 81.00p 81.40p 79.00p 81.00p 0
10/07/2013 81.00p 81.40p 79.00p 81.00p 25000
09/07/2013 81.00p 81.40p 79.00p 81.00p 19533
08/07/2013 81.00p 81.00p 79.60p 81.00p 5200
05/07/2013 81.00p 81.00p 79.60p 81.00p 0
04/07/2013 81.00p 81.00p 79.60p 81.00p 784
03/07/2013 81.00p 81.50p 79.50p 81.00p 0
02/07/2013 81.00p 81.50p 79.50p 81.00p 0
01/07/2013 81.00p 81.50p 79.50p 81.00p 0
28/06/2013 81.00p 81.00p 79.50p 81.00p 196
27/06/2013 81.00p 81.50p 80.00p 81.00p 0
26/06/2013 81.00p 81.50p 80.00p 81.00p 35000
25/06/2013 81.00p 81.71p 81.00p 81.00p 1000
24/06/2013 81.00p 81.00p 79.50p 81.00p 3500
21/06/2013 81.00p 81.60p 81.00p 81.00p 0
20/06/2013 81.00p 81.60p 81.00p 81.00p 16
19/06/2013 81.00p 81.60p 79.00p 81.00p 0
18/06/2013 81.00p 81.60p 79.00p 81.00p 2378
17/06/2013 80.00p 81.00p 80.00p 81.00p 0
14/06/2013 80.00p 80.90p 80.00p 80.00p 1088
13/06/2013 80.00p 80.90p 80.00p 80.00p 230
12/06/2013 80.00p 80.00p 79.00p 80.00p 0
11/06/2013 80.00p 80.00p 79.00p 80.00p 0
10/06/2013 80.00p 80.00p 79.00p 80.00p 42856
07/06/2013 80.00p 80.00p 77.00p 80.00p 92857
06/06/2013 79.50p 80.00p 79.50p 80.00p 784
05/06/2013 81.00p 82.00p 77.50p 79.50p 0
04/06/2013 82.00p 82.00p 77.50p 82.00p 119
03/06/2013 82.00p 82.00p 77.00p 82.00p 0
31/05/2013 82.00p 82.00p 77.00p 82.00p 0
30/05/2013 82.00p 82.00p 77.00p 82.00p 0
29/05/2013 82.00p 82.00p 77.00p 82.00p 20000
28/05/2013 82.00p 84.00p 82.00p 82.00p 0
24/05/2013 82.00p 84.00p 82.00p 82.00p 1170
23/05/2013 82.00p 82.00p 78.60p 82.00p 1800
22/05/2013 82.00p 84.00p 82.00p 82.00p 16
21/05/2013 82.00p 84.00p 82.00p 82.00p 1190
20/05/2013 82.00p 84.00p 77.00p 82.00p 6440
17/05/2013 82.00p 84.00p 82.00p 82.00p 0
16/05/2013 82.00p 84.00p 82.00p 82.00p 0
15/05/2013 82.00p 84.00p 82.00p 82.00p 4920
14/05/2013 82.00p 84.90p 78.60p 82.00p 8901
13/05/2013 82.00p 84.90p 82.00p 82.00p 2772
10/05/2013 82.00p 85.00p 82.00p 82.00p 13464
09/05/2013 82.00p 85.70p 78.60p 82.00p 59185
08/05/2013 82.00p 84.00p 82.00p 82.00p 2354
07/05/2013 82.00p 84.65p 82.00p 82.00p 13650
03/05/2013 82.00p 84.17p 82.00p 82.00p 2730
02/05/2013 84.50p 85.70p 82.00p 82.00p 0
01/05/2013 84.50p 85.70p 82.25p 84.50p 4086
30/04/2013 84.50p 85.70p 84.50p 84.50p 7170
29/04/2013 84.50p 86.00p 84.50p 84.50p 13204
26/04/2013 84.50p 85.04p 83.50p 84.50p 0
25/04/2013 83.50p 85.04p 83.50p 84.50p 4787
24/04/2013 82.50p 84.50p 82.50p 83.50p 4665
23/04/2013 86.00p 89.70p 80.40p 82.50p 20668
22/04/2013 83.50p 89.70p 83.50p 86.00p 6835
19/04/2013 80.00p 87.50p 80.00p 83.50p 49457
18/04/2013 70.00p 80.00p 70.00p 80.00p 78846

*Close Price adjusted for both dividends and splits