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
28/02/2020 21.00p 21.00p 19.00p 19.50p 39166
27/02/2020 22.00p 22.00p 21.10p 21.50p 5211
26/02/2020 22.00p 22.00p 22.00p 22.00p 0
25/02/2020 22.00p 22.65p 22.00p 22.00p 4359
24/02/2020 23.50p 23.50p 21.00p 22.00p 10782
21/02/2020 24.00p 24.00p 23.00p 23.50p 38590
20/02/2020 25.50p 25.50p 23.04p 24.20p 61500
19/02/2020 23.50p 25.70p 23.25p 25.50p 122893
18/02/2020 30.00p 30.00p 30.00p 30.00p 0
17/02/2020 30.50p 30.50p 28.58p 30.00p 7880
14/02/2020 30.50p 30.50p 28.55p 30.50p 20950
13/02/2020 30.50p 31.99p 30.50p 30.50p 1557
12/02/2020 30.50p 30.50p 28.35p 30.50p 1625
11/02/2020 30.50p 32.15p 28.26p 30.50p 1848
10/02/2020 30.50p 31.99p 28.26p 30.50p 20892
07/02/2020 30.50p 30.50p 29.25p 30.50p 1504
06/02/2020 30.50p 30.50p 28.35p 30.50p 7600
05/02/2020 30.50p 30.50p 30.50p 30.50p 0
04/02/2020 31.50p 31.50p 30.50p 30.50p 0
03/02/2020 31.50p 31.50p 30.43p 31.50p 6000
31/01/2020 31.50p 31.50p 30.43p 31.50p 831
30/01/2020 31.50p 31.50p 31.50p 31.50p 0
29/01/2020 31.50p 31.50p 30.41p 31.50p 11858
28/01/2020 31.50p 31.50p 31.50p 31.50p 0
27/01/2020 33.00p 33.00p 30.36p 31.50p 5497
24/01/2020 32.00p 33.90p 32.00p 33.00p 11150
23/01/2020 31.00p 33.00p 30.23p 32.00p 20000
22/01/2020 32.00p 33.00p 30.23p 31.00p 5594
21/01/2020 32.50p 34.00p 32.00p 32.00p 26530
20/01/2020 32.00p 33.00p 32.00p 32.50p 175
17/01/2020 32.00p 33.00p 30.22p 32.00p 13460
16/01/2020 30.50p 33.00p 30.50p 32.00p 12510
15/01/2020 30.50p 30.50p 30.00p 30.00p 79745
14/01/2020 33.50p 33.50p 30.00p 30.50p 19362
13/01/2020 34.00p 34.00p 33.50p 33.50p 15000
10/01/2020 31.00p 35.00p 31.00p 34.00p 157486
09/01/2020 28.00p 32.00p 26.66p 31.00p 25510
08/01/2020 28.00p 28.00p 28.00p 28.00p 0
07/01/2020 28.00p 29.25p 28.00p 28.00p 2000
06/01/2020 28.00p 29.35p 28.00p 28.00p 300
03/01/2020 28.00p 28.00p 26.57p 28.00p 12936
02/01/2020 28.00p 28.00p 26.50p 28.00p 5000
01/01/2020 28.00p 28.00p 28.00p 28.00p 0
31/12/2019 28.00p 28.00p 28.00p 28.00p 0
30/12/2019 28.00p 28.40p 28.00p 28.00p 16518
27/12/2019 28.00p 28.45p 28.00p 28.00p 1000
26/12/2019 28.00p 28.00p 28.00p 28.00p 0
25/12/2019 28.00p 28.00p 28.00p 28.00p 0
24/12/2019 28.00p 28.00p 28.00p 28.00p 0
23/12/2019 28.00p 28.00p 28.00p 28.00p 0
20/12/2019 28.00p 28.49p 28.00p 28.00p 3000
19/12/2019 28.50p 29.50p 27.00p 28.00p 19242
18/12/2019 29.00p 29.00p 28.50p 28.50p 0
17/12/2019 29.00p 29.00p 29.00p 29.00p 0
16/12/2019 27.50p 29.00p 26.00p 29.00p 20170
13/12/2019 27.50p 28.65p 26.00p 27.50p 8052
12/12/2019 27.50p 28.65p 27.50p 27.50p 3456
11/12/2019 27.50p 27.50p 27.50p 27.50p 0
10/12/2019 27.50p 27.50p 26.00p 27.50p 14269
09/12/2019 27.50p 29.00p 26.00p 27.50p 29597
06/12/2019 27.50p 27.50p 27.50p 27.50p 0
05/12/2019 27.50p 28.74p 27.50p 27.50p 74
04/12/2019 29.00p 29.00p 26.00p 27.50p 9000
03/12/2019 30.00p 30.00p 28.00p 29.00p 2989
02/12/2019 30.00p 30.80p 28.00p 30.00p 3623
29/11/2019 30.00p 30.00p 28.51p 30.00p 6000
28/11/2019 30.00p 31.70p 30.00p 30.00p 3123
27/11/2019 29.00p 32.00p 28.00p 30.00p 18416
26/11/2019 28.00p 30.00p 27.00p 29.00p 51178
25/11/2019 27.50p 29.48p 27.50p 28.00p 7000
22/11/2019 27.00p 27.00p 27.00p 27.00p 0
21/11/2019 27.00p 27.00p 25.15p 27.00p 6098
20/11/2019 27.50p 27.50p 25.00p 27.00p 15003
19/11/2019 27.50p 28.85p 27.50p 27.50p 131
18/11/2019 27.50p 27.50p 27.50p 27.50p 0
15/11/2019 27.50p 28.85p 27.50p 27.50p 1014
14/11/2019 27.50p 27.50p 27.50p 27.50p 0
13/11/2019 27.50p 27.50p 25.90p 27.50p 2509
12/11/2019 27.50p 27.50p 27.50p 27.50p 0
11/11/2019 27.50p 30.20p 27.50p 27.50p 0
08/11/2019 27.50p 30.20p 25.00p 30.20p 20448
07/11/2019 27.50p 27.50p 27.50p 27.50p 0
06/11/2019 27.50p 27.50p 25.85p 27.50p 4115
05/11/2019 27.50p 28.90p 27.50p 27.50p 17622
04/11/2019 27.50p 28.94p 25.69p 27.50p 10131
01/11/2019 27.50p 29.00p 27.50p 27.50p 17203
31/10/2019 27.50p 27.50p 25.66p 27.50p 4450
30/10/2019 27.50p 27.50p 25.57p 27.50p 1795
29/10/2019 28.50p 28.50p 27.00p 27.50p 10186
28/10/2019 28.00p 30.00p 27.00p 28.50p 43588
25/10/2019 26.50p 31.49p 25.15p 28.00p 74262
24/10/2019 25.50p 25.50p 24.00p 25.50p 10000
23/10/2019 25.50p 25.50p 25.50p 25.50p 0
22/10/2019 25.50p 25.50p 25.50p 25.50p 0
21/10/2019 25.50p 25.50p 25.50p 25.50p 0
18/10/2019 25.50p 26.10p 25.50p 25.50p 25000
17/10/2019 25.50p 25.50p 24.00p 25.50p 1079
16/10/2019 25.00p 25.50p 24.00p 25.50p 2318
15/10/2019 26.00p 26.98p 24.00p 25.00p 3172
14/10/2019 26.00p 26.00p 26.00p 26.00p 0
11/10/2019 26.00p 26.00p 26.00p 26.00p 0
10/10/2019 26.00p 26.98p 26.00p 26.00p 19376
09/10/2019 26.00p 26.00p 25.00p 26.00p 900
08/10/2019 26.00p 26.00p 25.00p 26.00p 1492
07/10/2019 26.00p 26.00p 25.00p 26.00p 2159
04/10/2019 26.50p 26.50p 25.06p 26.00p 3224
03/10/2019 26.50p 26.50p 25.06p 26.50p 4922
02/10/2019 28.00p 28.24p 26.50p 26.50p 16523
01/10/2019 28.00p 28.00p 27.00p 28.00p 1900
30/09/2019 28.00p 28.00p 27.00p 28.00p 2000
27/09/2019 28.00p 28.00p 28.00p 28.00p 0
26/09/2019 28.00p 28.40p 28.00p 28.00p 15000
25/09/2019 28.00p 28.00p 27.61p 28.00p 10012
24/09/2019 28.00p 28.90p 27.25p 28.00p 15000
23/09/2019 26.50p 28.90p 26.50p 28.00p 10993
20/09/2019 26.00p 26.50p 24.00p 26.50p 74000
19/09/2019 26.00p 26.40p 26.00p 26.00p 15106
18/09/2019 25.50p 26.00p 24.00p 25.00p 12705
17/09/2019 25.50p 25.95p 24.00p 25.50p 33257
16/09/2019 25.50p 25.50p 25.50p 25.50p 0
13/09/2019 26.00p 27.00p 24.50p 25.50p 21777
12/09/2019 27.00p 27.00p 23.92p 26.00p 17616
11/09/2019 27.50p 27.50p 26.00p 27.00p 0
10/09/2019 28.00p 28.00p 26.15p 27.50p 2500
09/09/2019 28.00p 28.00p 28.00p 28.00p 0
06/09/2019 28.00p 28.35p 26.15p 28.00p 15739
05/09/2019 27.50p 28.40p 25.15p 28.00p 2746
04/09/2019 26.50p 30.00p 25.15p 27.50p 32090
03/09/2019 27.50p 27.50p 26.50p 26.50p 5772
02/09/2019 29.50p 31.00p 25.00p 27.50p 124872
30/08/2019 29.50p 30.00p 27.06p 29.50p 23331
29/08/2019 32.50p 35.00p 27.00p 29.50p 178656
28/08/2019 28.50p 35.00p 28.50p 32.50p 387488
27/08/2019 42.50p 42.50p 25.00p 28.50p 417758
23/08/2019 62.50p 62.50p 61.53p 62.50p 3475
22/08/2019 62.50p 62.50p 62.50p 62.50p 15000
21/08/2019 62.00p 62.50p 62.00p 62.50p 7986
20/08/2019 62.00p 62.00p 62.00p 62.00p 0
19/08/2019 62.00p 62.00p 62.00p 62.00p 0
16/08/2019 62.00p 62.00p 62.00p 62.00p 0
15/08/2019 63.00p 64.30p 60.00p 62.00p 12293
14/08/2019 63.00p 64.50p 61.52p 63.00p 7012
13/08/2019 63.00p 63.00p 61.53p 63.00p 947
12/08/2019 63.00p 64.85p 61.50p 63.00p 20043
09/08/2019 63.00p 63.00p 59.00p 62.00p 9300
08/08/2019 63.00p 63.00p 61.00p 63.00p 7787
07/08/2019 63.00p 65.00p 63.00p 63.00p 5590
06/08/2019 63.00p 63.00p 63.00p 63.00p 0
05/08/2019 63.00p 63.00p 61.00p 63.00p 5000
02/08/2019 63.00p 63.00p 61.23p 63.00p 2351
01/08/2019 63.00p 63.00p 63.00p 63.00p 0
31/07/2019 63.00p 63.00p 63.00p 63.00p 0
30/07/2019 63.00p 63.00p 63.00p 63.00p 0
29/07/2019 63.00p 64.20p 63.00p 63.00p 1221
26/07/2019 63.00p 63.00p 63.00p 63.00p 0
25/07/2019 63.00p 63.00p 61.00p 63.00p 2070
24/07/2019 66.00p 66.00p 61.10p 63.00p 17544
23/07/2019 65.00p 68.00p 65.00p 66.00p 10472
22/07/2019 62.50p 65.00p 62.50p 65.00p 8475
19/07/2019 58.50p 62.95p 58.50p 62.50p 420605
18/07/2019 58.50p 58.50p 55.00p 56.50p 39123
17/07/2019 59.50p 59.50p 57.00p 58.50p 10489
16/07/2019 59.50p 59.50p 59.50p 59.50p 0
15/07/2019 60.50p 61.00p 58.00p 59.50p 21792
12/07/2019 60.50p 60.50p 60.50p 60.50p 0
11/07/2019 61.50p 61.50p 60.50p 60.50p 3000
10/07/2019 63.50p 63.50p 61.00p 62.00p 12694
09/07/2019 64.50p 64.50p 61.33p 63.50p 9614
08/07/2019 64.50p 64.50p 63.05p 64.50p 1100
05/07/2019 64.50p 65.75p 64.50p 64.50p 28
04/07/2019 64.00p 65.00p 63.00p 64.50p 1203
03/07/2019 64.00p 64.60p 64.00p 64.00p 6811
02/07/2019 64.00p 64.25p 64.00p 64.00p 15800
01/07/2019 64.00p 64.00p 64.00p 64.00p 0
28/06/2019 64.00p 64.50p 64.00p 64.00p 16000
27/06/2019 64.50p 65.88p 63.25p 64.00p 19019
26/06/2019 67.00p 67.00p 63.25p 64.50p 12344
25/06/2019 69.50p 69.50p 66.10p 67.00p 4706
24/06/2019 69.50p 69.50p 69.50p 69.50p 3382
21/06/2019 69.50p 69.63p 69.50p 69.50p 9658
20/06/2019 69.50p 69.50p 68.00p 69.50p 53
19/06/2019 69.50p 69.50p 68.00p 69.50p 78
18/06/2019 70.00p 70.00p 69.00p 69.50p 22654
17/06/2019 71.50p 72.37p 69.00p 70.00p 21255
14/06/2019 65.00p 73.00p 65.00p 71.50p 84042
13/06/2019 62.00p 66.00p 59.00p 65.00p 51350
12/06/2019 62.00p 62.00p 60.00p 62.00p 800
11/06/2019 62.00p 62.00p 62.00p 62.00p 0
10/06/2019 62.50p 62.50p 60.00p 62.00p 15350
07/06/2019 64.00p 65.00p 62.50p 62.50p 609
06/06/2019 64.00p 64.50p 63.00p 64.00p 11460
05/06/2019 66.50p 66.50p 64.00p 64.00p 19815
04/06/2019 68.00p 68.00p 65.00p 66.50p 16922
03/06/2019 68.00p 68.00p 68.00p 68.00p 0
31/05/2019 68.00p 68.00p 68.00p 68.00p 0
30/05/2019 68.00p 68.00p 68.00p 68.00p 0
29/05/2019 68.00p 68.00p 68.00p 68.00p 9800
28/05/2019 68.00p 69.75p 68.00p 68.00p 5000
24/05/2019 68.00p 68.00p 68.00p 68.00p 0
23/05/2019 68.50p 68.50p 66.00p 68.00p 10100

*Close Price adjusted for both dividends and splits