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
22/09/2021 153.50p 164.00p 153.50p 162.50p 131102
21/09/2021 142.50p 160.00p 141.00p 153.50p 202715
20/09/2021 148.50p 150.00p 138.60p 140.50p 46148
17/09/2021 140.50p 150.00p 138.40p 148.50p 35306
16/09/2021 142.50p 143.00p 140.00p 140.50p 5652
15/09/2021 142.00p 142.50p 139.20p 142.50p 25430
14/09/2021 146.00p 147.00p 135.00p 138.00p 45833
13/09/2021 151.50p 153.00p 143.07p 146.00p 20403
10/09/2021 151.50p 151.80p 150.00p 151.50p 1461
09/09/2021 153.50p 154.00p 150.10p 151.50p 18256
08/09/2021 149.50p 153.70p 148.00p 153.50p 16645
07/09/2021 152.50p 152.50p 145.61p 149.50p 36278
06/09/2021 157.00p 160.00p 147.34p 152.50p 30992
03/09/2021 157.00p 157.50p 154.00p 157.00p 4350
02/09/2021 157.00p 158.50p 157.00p 157.00p 2027
01/09/2021 155.50p 159.25p 153.00p 157.00p 13900
31/08/2021 155.50p 156.70p 153.00p 155.50p 9974
30/08/2021 156.00p 157.00p 144.00p 155.50p 49534
27/08/2021 156.00p 157.00p 144.00p 155.50p 49534
26/08/2021 157.50p 160.00p 152.00p 160.00p 11941
25/08/2021 159.00p 160.60p 155.00p 157.50p 29810
24/08/2021 159.00p 163.00p 157.00p 163.00p 36660
23/08/2021 156.50p 162.00p 156.20p 159.00p 52950
20/08/2021 153.50p 158.00p 148.00p 156.50p 76100
19/08/2021 155.50p 158.00p 148.25p 153.50p 49532
18/08/2021 155.00p 162.40p 154.00p 159.00p 60407
17/08/2021 163.00p 163.00p 152.38p 155.00p 62528
16/08/2021 168.50p 169.80p 155.00p 163.00p 105734
13/08/2021 170.50p 172.70p 165.00p 170.00p 20008
12/08/2021 171.50p 173.60p 167.00p 170.50p 17135
11/08/2021 170.50p 174.00p 165.00p 171.50p 12315
10/08/2021 172.00p 175.00p 166.00p 170.50p 6637
09/08/2021 175.00p 177.00p 169.00p 172.00p 36802
06/08/2021 181.50p 185.00p 173.00p 175.00p 42073
05/08/2021 177.50p 184.40p 177.00p 181.50p 29461
04/08/2021 171.50p 179.00p 170.00p 177.50p 17446
03/08/2021 170.00p 179.00p 166.23p 171.50p 106896
02/08/2021 167.50p 170.00p 162.00p 165.50p 28105
30/07/2021 165.00p 169.42p 164.00p 167.50p 19393
29/07/2021 171.50p 173.00p 163.00p 165.00p 39375
28/07/2021 175.00p 177.00p 168.00p 171.50p 13826
27/07/2021 180.50p 183.00p 171.30p 175.00p 17075
26/07/2021 180.50p 185.00p 178.00p 180.50p 20850
23/07/2021 180.50p 183.00p 179.35p 180.50p 24177
22/07/2021 180.00p 183.00p 178.00p 180.50p 44307
21/07/2021 178.50p 182.00p 177.00p 180.00p 31774
20/07/2021 167.50p 183.08p 167.50p 178.50p 45908
19/07/2021 180.50p 183.00p 163.25p 167.50p 52681
16/07/2021 180.50p 183.00p 178.00p 180.50p 15961
15/07/2021 186.00p 187.00p 178.00p 180.50p 24601
14/07/2021 192.50p 195.00p 185.00p 186.00p 50520
13/07/2021 184.50p 195.00p 183.60p 192.50p 81194
12/07/2021 182.50p 188.50p 180.00p 186.00p 62844
09/07/2021 166.00p 184.00p 166.00p 181.00p 244723
08/07/2021 166.00p 167.00p 163.00p 164.50p 12054
07/07/2021 168.50p 170.00p 165.00p 166.00p 6684
06/07/2021 179.00p 180.00p 167.33p 168.50p 43285
05/07/2021 180.50p 182.25p 178.00p 179.00p 25047
02/07/2021 177.50p 188.00p 175.00p 180.50p 180134
01/07/2021 167.50p 184.00p 167.50p 177.50p 171366
30/06/2021 159.50p 169.90p 157.00p 167.50p 89335
29/06/2021 167.50p 169.80p 155.00p 159.50p 95383
28/06/2021 142.50p 170.00p 142.50p 167.00p 314806
25/06/2021 129.50p 140.00p 128.00p 137.50p 55741
24/06/2021 130.50p 132.00p 126.00p 127.00p 37179
23/06/2021 131.50p 132.65p 128.00p 130.50p 9841
22/06/2021 129.00p 134.00p 129.00p 131.50p 21003
21/06/2021 142.50p 145.00p 127.00p 130.00p 78428
18/06/2021 144.50p 147.00p 140.00p 142.50p 19271
17/06/2021 144.50p 148.00p 142.00p 144.50p 8736
16/06/2021 144.50p 148.00p 141.00p 148.00p 56090
15/06/2021 150.00p 153.00p 143.00p 145.00p 62120
14/06/2021 142.50p 153.00p 141.20p 150.00p 227802
11/06/2021 134.50p 141.99p 133.00p 140.00p 37353
10/06/2021 132.50p 135.00p 132.01p 132.50p 8787
09/06/2021 132.50p 135.00p 132.50p 132.50p 2828
08/06/2021 134.50p 137.00p 132.50p 132.50p 15273
07/06/2021 136.00p 140.00p 132.70p 134.50p 35172
04/06/2021 125.00p 134.00p 124.50p 133.00p 45373
03/06/2021 125.00p 128.00p 122.00p 125.00p 65381
02/06/2021 124.00p 127.90p 124.00p 125.00p 1446
01/06/2021 121.50p 126.00p 120.00p 122.00p 53638
31/05/2021 121.50p 122.10p 120.30p 121.50p 23758
28/05/2021 121.50p 122.10p 120.30p 121.50p 23758
27/05/2021 123.50p 123.75p 120.00p 121.50p 41271
26/05/2021 122.00p 132.00p 121.50p 123.50p 165884
25/05/2021 122.00p 122.00p 120.10p 122.00p 5352
24/05/2021 122.00p 123.35p 120.00p 122.00p 25690
21/05/2021 122.00p 123.35p 120.00p 122.00p 6990
20/05/2021 122.00p 123.99p 120.00p 122.00p 29604
19/05/2021 124.00p 124.00p 120.00p 122.00p 6868
18/05/2021 124.00p 127.70p 122.00p 124.00p 5456
17/05/2021 124.00p 128.00p 121.60p 124.00p 4281
14/05/2021 125.00p 128.00p 121.30p 124.00p 20779
13/05/2021 128.00p 135.00p 121.00p 125.00p 28525
12/05/2021 128.00p 130.00p 126.00p 128.00p 12361
11/05/2021 130.00p 133.00p 125.00p 128.00p 8181
10/05/2021 130.00p 133.00p 128.55p 130.00p 19908
07/05/2021 130.00p 132.70p 128.25p 130.00p 27123
06/05/2021 125.00p 133.00p 122.30p 130.00p 51100
05/05/2021 117.00p 125.90p 115.00p 125.00p 48579
04/05/2021 121.00p 122.00p 105.00p 117.00p 164046
03/05/2021 124.50p 125.75p 117.00p 121.00p 50067
30/04/2021 124.50p 125.75p 117.00p 121.00p 50067
29/04/2021 126.50p 128.00p 121.00p 124.50p 40827
28/04/2021 130.50p 131.90p 124.00p 126.50p 24711
27/04/2021 135.50p 137.75p 129.10p 133.00p 33081
26/04/2021 138.00p 141.00p 135.00p 140.00p 75035
23/04/2021 131.00p 142.00p 130.00p 138.00p 62301
22/04/2021 125.00p 135.00p 123.50p 131.00p 87753
21/04/2021 131.50p 133.00p 123.00p 125.00p 64609
20/04/2021 136.50p 138.00p 125.00p 135.00p 134706
19/04/2021 141.50p 145.00p 133.00p 136.50p 116839
16/04/2021 140.00p 146.00p 133.10p 141.50p 236357
15/04/2021 123.00p 143.00p 122.00p 140.00p 192836
14/04/2021 121.50p 125.00p 120.00p 121.00p 65432
13/04/2021 117.50p 122.90p 116.50p 121.50p 35818
12/04/2021 123.50p 124.25p 115.00p 117.50p 112493
09/04/2021 119.00p 129.00p 119.00p 126.00p 158725
08/04/2021 100.00p 124.00p 100.00p 119.00p 278269
07/04/2021 98.50p 100.00p 97.00p 98.50p 33292
06/04/2021 92.00p 99.85p 90.00p 98.50p 123909
01/04/2021 92.00p 93.00p 90.00p 90.00p 17979
31/03/2021 92.00p 93.00p 91.40p 92.00p 34621
30/03/2021 89.50p 93.00p 89.10p 92.00p 216282
29/03/2021 87.50p 88.30p 82.00p 85.00p 44288
26/03/2021 87.50p 88.30p 85.10p 87.50p 14447
25/03/2021 88.00p 90.00p 85.10p 90.00p 42882
24/03/2021 84.00p 90.00p 84.00p 88.00p 114364
23/03/2021 78.50p 90.35p 77.10p 83.00p 345768
22/03/2021 74.50p 75.00p 73.00p 75.00p 12450
19/03/2021 74.50p 74.50p 74.50p 74.50p 1518
18/03/2021 75.00p 75.00p 73.01p 74.50p 36958
17/03/2021 75.00p 75.30p 74.00p 75.00p 2547
16/03/2021 75.00p 75.00p 74.00p 75.00p 4177
15/03/2021 75.00p 75.30p 74.00p 75.00p 11164
12/03/2021 75.00p 75.30p 74.00p 75.00p 18509
11/03/2021 75.50p 75.50p 75.00p 75.00p 7222
10/03/2021 75.50p 75.60p 75.00p 75.50p 1031
09/03/2021 75.50p 76.00p 75.50p 75.50p 3805
08/03/2021 74.00p 76.00p 72.00p 75.50p 18787
05/03/2021 71.50p 74.80p 70.60p 74.00p 15536
04/03/2021 71.00p 72.00p 70.50p 71.50p 29322
03/03/2021 70.00p 71.90p 69.00p 71.00p 6183
02/03/2021 70.00p 71.90p 69.40p 70.00p 40075
01/03/2021 75.00p 75.00p 68.00p 70.00p 60450
26/02/2021 75.00p 77.00p 73.05p 75.00p 8731
25/02/2021 74.50p 76.00p 73.05p 75.00p 15535
24/02/2021 75.00p 75.50p 73.00p 75.00p 12890
23/02/2021 75.00p 75.50p 73.00p 75.00p 9951
22/02/2021 75.00p 75.88p 73.00p 75.00p 9363
19/02/2021 74.50p 76.25p 72.00p 75.00p 16889
18/02/2021 77.00p 78.00p 72.50p 75.50p 21631
17/02/2021 79.50p 79.70p 77.00p 77.00p 34308
16/02/2021 79.50p 80.30p 78.32p 79.50p 4319
15/02/2021 79.50p 80.45p 78.40p 79.50p 25595
12/02/2021 79.50p 80.45p 78.00p 78.00p 4305
11/02/2021 79.50p 81.00p 76.00p 79.50p 27393
10/02/2021 79.50p 80.60p 78.10p 79.50p 10397
09/02/2021 80.50p 81.95p 78.10p 79.50p 23539
08/02/2021 77.00p 82.00p 75.00p 80.50p 53034
05/02/2021 77.00p 78.00p 75.00p 75.00p 7688
04/02/2021 75.00p 78.40p 75.00p 77.00p 10998
03/02/2021 73.50p 75.00p 72.05p 75.00p 19115
02/02/2021 75.00p 75.60p 72.00p 73.50p 20846
01/02/2021 74.50p 77.00p 73.04p 77.00p 28153
29/01/2021 78.50p 78.50p 73.00p 73.50p 18194
28/01/2021 83.00p 85.00p 76.00p 78.50p 49812
27/01/2021 79.50p 85.45p 77.00p 83.00p 36200
26/01/2021 79.50p 82.00p 78.25p 79.50p 6127
25/01/2021 79.50p 82.00p 78.15p 79.50p 27698
22/01/2021 79.50p 81.40p 78.15p 79.50p 31029
21/01/2021 79.50p 81.00p 76.50p 79.50p 18749
20/01/2021 79.50p 82.00p 77.70p 79.50p 46727
19/01/2021 70.00p 82.75p 70.00p 79.00p 294881
18/01/2021 67.00p 69.00p 66.10p 67.50p 15310
15/01/2021 67.00p 68.00p 66.00p 68.00p 17691
14/01/2021 68.50p 68.50p 66.00p 66.00p 27973
13/01/2021 68.50p 69.50p 67.00p 68.50p 9080
12/01/2021 68.50p 69.50p 67.20p 68.50p 6600
11/01/2021 68.00p 69.50p 66.00p 68.50p 10111
08/01/2021 72.50p 74.00p 66.00p 67.00p 73632
07/01/2021 72.00p 73.00p 71.00p 72.50p 27959
06/01/2021 69.00p 74.00p 69.00p 73.00p 91276
05/01/2021 67.00p 70.00p 67.00p 69.00p 44327
04/01/2021 67.00p 68.00p 66.25p 68.00p 72850
31/12/2020 67.00p 68.00p 67.00p 67.00p 43810
30/12/2020 63.50p 68.00p 62.60p 67.00p 88951
24/12/2020 55.50p 59.00p 55.50p 57.50p 28855
23/12/2020 55.50p 57.00p 54.00p 55.50p 39241
22/12/2020 55.50p 56.50p 54.00p 55.50p 3036
21/12/2020 55.50p 56.50p 54.70p 55.50p 17156
18/12/2020 54.00p 55.00p 54.00p 54.50p 18163
17/12/2020 55.00p 55.00p 54.00p 55.00p 12000
16/12/2020 55.00p 55.00p 55.00p 55.00p 0
15/12/2020 55.00p 55.00p 55.00p 55.00p 6501
14/12/2020 55.00p 56.00p 54.90p 55.00p 7855
11/12/2020 55.50p 58.00p 54.00p 54.00p 11091
10/12/2020 55.50p 56.00p 54.10p 55.50p 5284
09/12/2020 56.50p 58.00p 55.00p 55.50p 2936

*Close Price adjusted for both dividends and splits