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
25/04/2023 97.50p 97.50p 96.75p 97.50p 2582
24/04/2023 97.50p 98.70p 95.00p 97.50p 7762
21/04/2023 97.50p 97.50p 95.00p 97.50p 29942
20/04/2023 97.50p 97.50p 95.00p 97.50p 11919
19/04/2023 97.50p 97.50p 97.40p 97.50p 5049
18/04/2023 97.50p 100.00p 95.00p 97.50p 1484
17/04/2023 98.50p 100.00p 96.00p 97.50p 7651
14/04/2023 99.50p 99.88p 97.00p 98.50p 24846
13/04/2023 100.00p 101.64p 97.06p 99.50p 4447
12/04/2023 98.50p 102.00p 98.50p 100.00p 35601
11/04/2023 97.00p 101.00p 95.00p 96.50p 145049
06/04/2023 95.00p 98.87p 93.88p 97.00p 37888
05/04/2023 91.50p 96.49p 91.50p 95.00p 191854
04/04/2023 98.50p 98.50p 91.50p 91.50p 57197
03/04/2023 102.50p 102.50p 97.00p 98.50p 87946
31/03/2023 102.50p 106.00p 100.00p 102.50p 19433
30/03/2023 103.00p 103.50p 100.00p 102.50p 17822
29/03/2023 103.00p 103.00p 100.10p 103.00p 92647
28/03/2023 105.50p 105.50p 100.00p 103.00p 27842
27/03/2023 106.00p 109.00p 104.00p 105.50p 11321
24/03/2023 108.00p 110.00p 105.20p 106.00p 11548
23/03/2023 108.00p 110.00p 106.25p 108.00p 13289
22/03/2023 108.00p 110.00p 106.22p 108.00p 8728
21/03/2023 108.00p 110.00p 106.00p 108.00p 9325
20/03/2023 109.00p 111.00p 107.00p 108.50p 12007
17/03/2023 109.50p 111.00p 105.00p 109.00p 17291
16/03/2023 111.50p 111.50p 106.50p 109.50p 48671
15/03/2023 111.50p 114.00p 109.00p 111.50p 13521
14/03/2023 111.00p 114.00p 109.10p 111.50p 16030
13/03/2023 114.50p 115.00p 109.22p 112.50p 21444
10/03/2023 114.50p 117.00p 112.00p 114.50p 69672
09/03/2023 115.00p 115.00p 112.00p 114.50p 41896
08/03/2023 115.00p 115.00p 113.00p 115.00p 11628
07/03/2023 115.00p 117.00p 113.00p 115.00p 10803
06/03/2023 114.50p 115.00p 113.00p 115.00p 5280
03/03/2023 114.50p 114.50p 113.00p 114.50p 1000
02/03/2023 114.50p 114.77p 113.00p 114.50p 25956
01/03/2023 114.50p 116.00p 113.00p 114.50p 47242
28/02/2023 114.50p 114.95p 113.00p 114.50p 66282
27/02/2023 114.50p 115.34p 113.00p 114.50p 13910
24/02/2023 114.50p 115.45p 113.00p 114.50p 44013
23/02/2023 114.50p 115.45p 113.00p 114.50p 14163
22/02/2023 114.00p 115.68p 112.92p 114.50p 39522
21/02/2023 114.00p 116.00p 112.55p 114.00p 51606
20/02/2023 114.00p 114.88p 114.00p 114.00p 13
17/02/2023 114.00p 114.78p 112.55p 114.00p 15819
16/02/2023 114.00p 116.00p 112.00p 114.00p 5369
15/02/2023 115.00p 115.66p 112.22p 114.00p 233124
14/02/2023 116.00p 116.10p 114.04p 115.00p 292669
13/02/2023 116.00p 118.00p 114.28p 116.00p 9433
10/02/2023 118.00p 118.00p 114.24p 116.00p 251329
09/02/2023 116.50p 118.00p 116.00p 117.00p 35077
08/02/2023 116.50p 119.00p 115.25p 116.50p 27166
07/02/2023 113.50p 118.00p 113.50p 116.50p 46913
06/02/2023 109.50p 114.75p 109.50p 113.50p 85280
03/02/2023 110.50p 113.00p 109.22p 110.50p 132969
02/02/2023 107.50p 111.24p 105.60p 110.50p 210571
01/02/2023 112.50p 114.00p 106.00p 107.50p 158086
31/01/2023 115.00p 115.45p 112.00p 113.00p 49497
30/01/2023 115.50p 115.90p 113.00p 114.50p 192215
27/01/2023 113.50p 118.45p 112.26p 115.50p 124932
26/01/2023 116.00p 116.00p 112.00p 113.50p 106915
25/01/2023 119.00p 119.00p 115.00p 116.00p 9064
24/01/2023 119.00p 119.45p 118.00p 119.00p 5624
23/01/2023 121.00p 122.00p 118.00p 119.00p 19460
20/01/2023 121.00p 123.75p 118.56p 121.00p 100661
19/01/2023 121.00p 121.00p 118.25p 121.00p 100000
18/01/2023 121.00p 121.48p 118.02p 121.00p 16129
17/01/2023 121.00p 124.00p 118.00p 121.00p 33424
16/01/2023 119.50p 124.00p 119.50p 121.00p 40276
13/01/2023 123.00p 128.00p 118.00p 119.50p 86184
12/01/2023 125.00p 126.44p 120.75p 122.50p 52605
11/01/2023 122.00p 129.74p 119.12p 120.00p 95254
10/01/2023 121.00p 124.00p 120.10p 121.00p 22868
09/01/2023 112.00p 124.00p 112.00p 121.00p 125779
06/01/2023 112.00p 113.00p 112.00p 112.00p 11000
05/01/2023 111.00p 113.00p 108.14p 112.00p 88143
04/01/2023 112.00p 112.34p 110.00p 111.00p 11933
03/01/2023 114.00p 115.70p 111.00p 112.00p 9955
30/12/2022 117.00p 117.00p 112.00p 114.00p 9646
29/12/2022 116.00p 117.00p 114.00p 117.00p 14398
28/12/2022 116.00p 116.00p 114.00p 116.00p 1614
23/12/2022 117.00p 117.00p 114.00p 116.00p 19915
22/12/2022 117.00p 117.00p 114.00p 117.00p 1807
21/12/2022 117.50p 120.00p 114.00p 117.00p 38635
20/12/2022 117.50p 120.00p 117.50p 117.50p 7505
19/12/2022 117.50p 120.00p 117.00p 117.50p 14502
16/12/2022 117.50p 119.74p 115.00p 117.50p 6004
15/12/2022 117.50p 120.00p 115.00p 117.50p 1217
14/12/2022 117.50p 120.00p 117.00p 117.50p 1688
13/12/2022 117.50p 119.45p 115.00p 117.50p 5015
12/12/2022 120.00p 120.00p 117.50p 117.50p 13745
09/12/2022 120.00p 122.00p 120.00p 120.00p 5
08/12/2022 121.00p 121.00p 118.00p 120.00p 4602
07/12/2022 121.00p 124.00p 118.00p 121.00p 24
06/12/2022 122.00p 124.00p 120.00p 121.00p 76797
05/12/2022 121.00p 126.00p 121.00p 122.00p 2025
02/12/2022 120.00p 123.85p 119.50p 121.00p 12018
01/12/2022 119.50p 122.00p 116.88p 120.00p 53134
30/11/2022 120.00p 122.00p 117.00p 119.50p 4799
29/11/2022 120.00p 120.88p 118.33p 120.00p 12692
28/11/2022 122.50p 122.50p 115.00p 120.00p 53700
25/11/2022 126.50p 127.20p 120.00p 122.50p 55230
24/11/2022 122.50p 129.00p 120.00p 126.50p 69636
23/11/2022 120.00p 122.00p 118.00p 120.00p 4541
22/11/2022 120.00p 122.00p 118.25p 120.00p 112
21/11/2022 120.00p 121.18p 118.00p 120.00p 4103
18/11/2022 120.00p 121.26p 119.20p 120.00p 2089
17/11/2022 120.00p 121.70p 118.00p 118.00p 7920
16/11/2022 120.00p 120.00p 119.67p 120.00p 2000
15/11/2022 120.00p 122.00p 120.00p 120.00p 1639
14/11/2022 120.00p 120.00p 119.67p 120.00p 1398
11/11/2022 119.00p 122.00p 117.66p 120.00p 11182
10/11/2022 119.00p 122.00p 117.66p 119.00p 18194
09/11/2022 119.50p 119.80p 117.00p 119.00p 704
08/11/2022 120.50p 121.80p 118.00p 119.50p 11688
07/11/2022 120.50p 123.00p 118.10p 120.50p 3492
04/11/2022 122.50p 122.50p 117.80p 120.50p 19247
03/11/2022 122.50p 122.50p 122.35p 122.50p 9765
02/11/2022 122.50p 124.00p 121.00p 122.50p 3303
01/11/2022 122.50p 122.50p 121.00p 122.50p 816
31/10/2022 122.50p 122.50p 121.00p 122.50p 3082
28/10/2022 122.50p 122.50p 121.00p 122.50p 19611
27/10/2022 122.50p 124.00p 121.50p 122.50p 14056
26/10/2022 122.50p 123.24p 121.66p 122.50p 939
25/10/2022 123.00p 123.40p 121.68p 122.50p 13227
24/10/2022 123.00p 125.00p 121.25p 123.00p 3062
21/10/2022 123.00p 125.00p 121.20p 123.00p 7822
20/10/2022 120.00p 127.00p 120.00p 123.00p 86447
19/10/2022 115.00p 120.00p 115.00p 119.50p 62736
18/10/2022 113.00p 114.44p 113.00p 113.00p 19159
17/10/2022 113.00p 116.00p 110.00p 113.00p 21261
14/10/2022 111.00p 116.00p 110.25p 113.00p 38181
13/10/2022 113.00p 113.00p 110.00p 111.00p 7485
12/10/2022 112.50p 114.44p 111.00p 113.00p 29091
11/10/2022 110.50p 112.45p 108.00p 111.00p 25721
10/10/2022 110.50p 112.75p 109.55p 110.50p 12824
07/10/2022 110.50p 112.45p 108.00p 110.50p 5243
06/10/2022 110.50p 110.50p 108.00p 110.50p 18580
05/10/2022 107.50p 111.00p 107.00p 110.50p 42845
04/10/2022 111.50p 114.00p 107.00p 107.50p 19094
03/10/2022 113.50p 114.24p 109.00p 111.50p 16841
30/09/2022 116.50p 118.00p 112.00p 113.50p 19314
29/09/2022 114.00p 121.00p 113.00p 116.50p 56935
28/09/2022 117.00p 118.00p 114.00p 114.00p 20393
27/09/2022 118.00p 120.00p 116.60p 117.00p 9764
26/09/2022 121.00p 121.00p 116.24p 119.00p 38986
23/09/2022 119.00p 122.00p 118.67p 121.00p 4586
22/09/2022 129.00p 130.00p 118.33p 119.00p 21279
21/09/2022 132.00p 132.00p 129.00p 129.00p 6500
20/09/2022 142.00p 144.00p 128.00p 128.00p 51430
16/09/2022 139.50p 141.00p 136.00p 138.00p 4177
15/09/2022 139.50p 141.88p 137.00p 140.00p 17322
14/09/2022 140.00p 142.00p 137.24p 139.50p 11840
13/09/2022 134.50p 145.00p 134.50p 142.00p 83828
12/09/2022 130.50p 135.00p 128.80p 134.50p 22027
09/09/2022 131.50p 133.00p 130.50p 130.50p 7080
08/09/2022 131.50p 132.89p 128.80p 131.50p 4624
07/09/2022 131.50p 131.55p 131.45p 131.50p 9549
06/09/2022 132.50p 135.00p 128.00p 131.50p 35850
05/09/2022 132.50p 133.84p 129.43p 132.50p 19349
02/09/2022 128.50p 135.00p 126.40p 132.50p 51733
01/09/2022 126.50p 131.00p 122.80p 128.50p 71367
31/08/2022 124.00p 127.00p 120.00p 123.50p 1384
30/08/2022 126.00p 127.44p 122.00p 124.00p 18400
26/08/2022 123.50p 128.40p 122.65p 126.00p 18982
25/08/2022 126.00p 126.44p 122.60p 123.50p 14608
24/08/2022 127.50p 127.50p 124.14p 127.00p 8073
23/08/2022 127.50p 127.50p 125.75p 127.50p 2000
22/08/2022 127.50p 129.45p 125.75p 127.50p 622
19/08/2022 133.50p 137.00p 125.00p 127.50p 16100
18/08/2022 133.50p 137.00p 130.00p 133.50p 6195
17/08/2022 133.50p 137.00p 130.00p 133.50p 7996
16/08/2022 128.00p 130.00p 125.00p 128.00p 15239
15/08/2022 124.00p 129.80p 124.00p 128.00p 26855
12/08/2022 121.50p 125.00p 119.20p 120.00p 27420
11/08/2022 122.50p 122.89p 120.00p 121.50p 9920
10/08/2022 126.50p 127.90p 120.26p 122.50p 25441
09/08/2022 129.00p 129.00p 124.00p 126.50p 6427
08/08/2022 131.50p 135.00p 128.00p 130.50p 2035
05/08/2022 134.50p 134.50p 126.50p 131.50p 11043
04/08/2022 134.50p 137.14p 132.60p 134.50p 209
03/08/2022 134.50p 134.50p 132.00p 134.50p 6000
02/08/2022 139.50p 141.22p 132.24p 135.00p 105811
01/08/2022 138.00p 140.74p 134.50p 139.50p 54852
29/07/2022 137.00p 140.00p 135.58p 138.00p 27013
28/07/2022 131.00p 138.88p 131.00p 137.00p 45506
27/07/2022 128.50p 129.50p 128.50p 128.50p 2500
26/07/2022 128.50p 131.80p 128.50p 128.50p 17385
25/07/2022 127.50p 131.80p 127.28p 128.50p 10169
22/07/2022 123.00p 136.00p 123.00p 131.00p 163180
21/07/2022 113.00p 122.74p 111.00p 121.50p 195577
20/07/2022 108.00p 110.00p 107.22p 108.00p 39691
19/07/2022 105.00p 110.00p 104.00p 108.00p 49927
18/07/2022 105.00p 106.00p 104.00p 105.00p 23067
15/07/2022 105.00p 105.45p 104.00p 105.00p 49046
14/07/2022 110.00p 114.50p 102.22p 105.00p 103436
13/07/2022 109.00p 112.00p 108.00p 112.00p 32181
12/07/2022 111.00p 111.44p 105.00p 109.00p 17119
11/07/2022 112.00p 114.00p 110.00p 111.00p 4755

*Close Price adjusted for both dividends and splits