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
22/05/2019 69.00p 69.00p 68.00p 68.00p 2000
21/05/2019 69.00p 69.00p 68.15p 69.00p 25
20/05/2019 70.50p 70.50p 68.15p 69.00p 5864
17/05/2019 70.50p 70.50p 70.50p 70.50p 0
16/05/2019 70.50p 70.50p 70.00p 70.50p 292
15/05/2019 70.50p 70.50p 69.00p 70.50p 5706
14/05/2019 70.50p 70.50p 70.50p 70.50p 0
13/05/2019 70.50p 70.50p 69.13p 70.50p 628
10/05/2019 70.50p 70.50p 69.00p 70.50p 2500
09/05/2019 70.50p 70.50p 69.00p 70.50p 859
08/05/2019 70.50p 70.50p 70.50p 70.50p 0
07/05/2019 70.50p 70.50p 69.00p 70.50p 8810
03/05/2019 70.50p 70.50p 70.50p 70.50p 0
02/05/2019 70.50p 70.50p 70.50p 70.50p 0
01/05/2019 70.50p 70.50p 69.00p 70.50p 11653
30/04/2019 69.50p 72.00p 68.10p 70.50p 12456
29/04/2019 66.50p 72.00p 66.50p 69.50p 16069
26/04/2019 66.00p 67.00p 65.63p 66.50p 6440
25/04/2019 66.00p 67.00p 65.50p 66.00p 8172
24/04/2019 65.50p 67.00p 65.00p 66.00p 18785
23/04/2019 67.00p 67.00p 65.00p 65.50p 17742
18/04/2019 69.00p 69.00p 66.00p 67.00p 8103
17/04/2019 69.00p 69.00p 67.87p 69.00p 9423
16/04/2019 69.00p 69.00p 68.00p 69.00p 2200
15/04/2019 69.00p 69.00p 69.00p 69.00p 31898
12/04/2019 70.50p 70.50p 66.00p 69.00p 18665
11/04/2019 71.00p 71.00p 70.50p 70.50p 4807
10/04/2019 71.00p 72.00p 71.00p 71.00p 9672
09/04/2019 71.50p 71.50p 71.00p 71.50p 11243
08/04/2019 71.50p 71.50p 71.25p 71.50p 12860
05/04/2019 73.50p 73.50p 71.00p 71.50p 18631
04/04/2019 75.00p 75.00p 73.50p 73.50p 4271
03/04/2019 74.50p 75.00p 74.50p 75.00p 0
02/04/2019 76.50p 76.50p 74.50p 74.50p 3000
01/04/2019 76.50p 77.00p 76.50p 76.50p 1271
29/03/2019 76.50p 76.50p 76.50p 76.50p 0
28/03/2019 76.50p 76.50p 76.50p 76.50p 0
27/03/2019 76.50p 76.50p 75.00p 76.50p 2564
26/03/2019 76.50p 76.50p 75.03p 76.50p 5728
25/03/2019 76.50p 76.50p 75.50p 76.50p 12601
22/03/2019 76.50p 76.70p 75.03p 76.50p 2273
21/03/2019 76.50p 76.80p 75.03p 76.50p 4194
20/03/2019 76.50p 76.95p 76.50p 76.50p 2308
19/03/2019 76.50p 77.50p 75.00p 76.50p 66861
18/03/2019 75.00p 75.50p 75.00p 75.50p 0
15/03/2019 75.50p 75.50p 73.00p 75.00p 7500
14/03/2019 75.50p 77.50p 74.25p 75.50p 8508
13/03/2019 76.50p 76.50p 74.03p 75.50p 4337
12/03/2019 74.50p 77.00p 74.50p 76.50p 25442
11/03/2019 76.50p 76.50p 76.00p 76.50p 8251
08/03/2019 76.50p 76.67p 76.50p 76.50p 631
07/03/2019 74.50p 76.50p 74.01p 76.50p 24031
06/03/2019 82.50p 82.50p 82.50p 82.50p 0
05/03/2019 82.50p 82.50p 80.00p 82.50p 1364
04/03/2019 82.50p 82.50p 82.50p 82.50p 0
01/03/2019 82.50p 82.50p 80.00p 82.50p 312
28/02/2019 82.50p 85.00p 82.50p 82.50p 100
27/02/2019 82.50p 82.50p 80.00p 82.50p 346
26/02/2019 82.50p 85.00p 82.50p 82.50p 63
25/02/2019 82.50p 82.50p 80.00p 82.50p 662
22/02/2019 82.50p 82.50p 82.50p 82.50p 0
21/02/2019 82.50p 82.50p 80.00p 82.50p 414
20/02/2019 82.50p 82.50p 80.00p 82.50p 7936
19/02/2019 84.50p 84.50p 74.00p 82.50p 7137
18/02/2019 84.50p 84.50p 84.50p 84.50p 0
15/02/2019 84.50p 88.00p 83.00p 84.50p 1358
14/02/2019 85.00p 85.00p 84.50p 84.50p 4000
13/02/2019 84.00p 85.00p 80.00p 85.00p 5914
12/02/2019 83.50p 84.00p 80.00p 84.00p 148
11/02/2019 86.00p 86.00p 83.00p 84.00p 2500
08/02/2019 86.00p 86.00p 86.00p 86.00p 0
07/02/2019 86.00p 88.40p 86.00p 86.00p 2703
06/02/2019 91.50p 91.50p 83.00p 86.00p 17101
05/02/2019 91.50p 91.50p 91.50p 91.50p 0
04/02/2019 91.50p 91.50p 91.50p 91.50p 0
01/02/2019 90.00p 94.00p 88.00p 91.50p 1611
31/01/2019 83.50p 94.00p 83.50p 90.00p 25698
30/01/2019 79.00p 83.00p 79.00p 79.00p 108
29/01/2019 79.00p 81.00p 79.00p 79.00p 2146
28/01/2019 79.00p 79.00p 79.00p 79.00p 0
25/01/2019 79.00p 79.00p 75.40p 79.00p 1090
24/01/2019 79.00p 79.00p 79.00p 79.00p 0
23/01/2019 79.00p 81.00p 79.00p 79.00p 200
22/01/2019 79.00p 79.00p 79.00p 79.00p 0
21/01/2019 79.00p 79.00p 79.00p 79.00p 0
18/01/2019 79.00p 81.00p 79.00p 79.00p 175
17/01/2019 79.00p 79.00p 79.00p 79.00p 0
16/01/2019 79.00p 79.00p 75.40p 79.00p 452
15/01/2019 79.00p 79.00p 79.00p 79.00p 0
14/01/2019 79.00p 79.00p 79.00p 79.00p 0
11/01/2019 82.50p 82.50p 76.00p 79.00p 35369
10/01/2019 84.00p 86.00p 82.50p 82.50p 6200
09/01/2019 83.00p 83.00p 83.00p 83.00p 0
08/01/2019 83.50p 86.50p 82.00p 83.00p 8097
07/01/2019 83.50p 87.00p 80.07p 83.50p 8813
04/01/2019 83.50p 83.50p 83.50p 83.50p 0
03/01/2019 85.00p 85.00p 82.50p 83.50p 4000
02/01/2019 83.00p 87.00p 82.00p 85.00p 3636
31/12/2018 83.00p 86.00p 83.00p 83.00p 4372
28/12/2018 83.00p 86.00p 80.30p 83.00p 7831
27/12/2018 83.00p 83.00p 83.00p 83.00p 0
24/12/2018 83.00p 86.00p 83.00p 83.00p 1000
21/12/2018 83.00p 85.50p 80.60p 83.00p 5500
20/12/2018 82.50p 86.00p 80.22p 83.00p 10970
19/12/2018 71.00p 84.00p 67.50p 82.50p 60720
18/12/2018 100.50p 100.50p 100.50p 100.50p 0
17/12/2018 100.50p 100.50p 97.00p 100.50p 460
14/12/2018 100.50p 100.50p 100.50p 100.50p 0
13/12/2018 100.50p 100.50p 100.50p 100.50p 0
12/12/2018 102.50p 102.50p 98.00p 100.50p 5103
11/12/2018 102.50p 102.50p 102.50p 102.50p 1941
10/12/2018 102.50p 102.50p 100.00p 102.50p 2000
07/12/2018 102.50p 102.50p 100.10p 102.50p 424
06/12/2018 101.50p 101.50p 101.50p 101.50p 0
05/12/2018 102.50p 102.50p 98.50p 101.50p 4070
04/12/2018 103.00p 105.00p 100.00p 102.50p 12384
03/12/2018 106.00p 106.00p 102.00p 103.00p 3900
30/11/2018 106.50p 106.50p 100.00p 104.00p 6840
29/11/2018 106.50p 107.89p 103.00p 106.50p 6326
28/11/2018 106.50p 107.89p 106.50p 106.50p 689
27/11/2018 113.50p 113.50p 105.00p 106.50p 7160
26/11/2018 113.50p 113.50p 112.20p 113.50p 3249
23/11/2018 113.50p 113.90p 112.20p 113.50p 4500
22/11/2018 113.50p 113.50p 113.50p 113.50p 0
21/11/2018 116.50p 116.50p 110.00p 113.50p 3152
20/11/2018 116.50p 116.50p 116.50p 116.50p 15000
19/11/2018 116.00p 116.50p 116.00p 116.50p 0
16/11/2018 116.00p 116.00p 115.00p 116.00p 15000
15/11/2018 115.00p 116.00p 115.00p 116.00p 8500
14/11/2018 112.50p 115.00p 110.00p 115.00p 5000
13/11/2018 108.50p 108.50p 108.50p 108.50p 0
12/11/2018 108.50p 108.50p 108.50p 108.50p 0
09/11/2018 110.50p 110.50p 107.00p 108.50p 1262
08/11/2018 110.50p 110.50p 110.50p 110.50p 0
07/11/2018 106.50p 113.00p 106.50p 110.50p 17688
06/11/2018 106.50p 106.50p 103.50p 106.50p 1664
05/11/2018 106.50p 106.50p 106.50p 106.50p 18769
02/11/2018 106.50p 110.00p 106.50p 106.50p 4400
01/11/2018 106.50p 106.50p 103.50p 106.50p 3592
31/10/2018 109.00p 109.00p 103.50p 106.50p 16511
30/10/2018 110.00p 110.00p 107.28p 109.00p 5714
29/10/2018 104.00p 112.50p 103.00p 110.00p 13776
26/10/2018 104.00p 104.00p 104.00p 104.00p 0
25/10/2018 104.00p 104.00p 104.00p 104.00p 0
24/10/2018 104.00p 104.50p 103.00p 104.00p 2830
23/10/2018 104.00p 104.50p 104.00p 104.00p 1913
22/10/2018 106.50p 107.00p 102.11p 105.50p 9562
19/10/2018 107.50p 107.50p 106.50p 106.50p 1770
18/10/2018 107.50p 107.50p 107.00p 107.50p 3315
17/10/2018 107.50p 107.50p 107.00p 107.50p 1938
16/10/2018 107.50p 107.50p 107.50p 107.50p 0
15/10/2018 109.00p 110.00p 107.12p 107.50p 5498
12/10/2018 109.00p 110.00p 107.00p 109.00p 6852
11/10/2018 113.50p 113.50p 109.00p 109.00p 5750
10/10/2018 119.00p 119.00p 113.50p 113.50p 3283
09/10/2018 126.50p 126.50p 119.00p 119.00p 9347
08/10/2018 136.00p 136.00p 125.00p 126.50p 17179
05/10/2018 136.00p 136.00p 136.00p 136.00p 0
04/10/2018 136.00p 136.00p 136.00p 136.00p 6928
03/10/2018 136.00p 136.00p 132.00p 136.00p 1425
02/10/2018 136.00p 136.00p 136.00p 136.00p 0
01/10/2018 136.00p 136.00p 132.50p 136.00p 2000
28/09/2018 136.00p 136.00p 132.50p 136.00p 1500
27/09/2018 136.00p 136.00p 136.00p 136.00p 0
26/09/2018 136.00p 136.00p 136.00p 136.00p 0
25/09/2018 136.00p 137.00p 136.00p 136.00p 81
24/09/2018 137.50p 137.50p 135.50p 136.00p 2000
21/09/2018 137.50p 137.50p 137.50p 137.50p 0
20/09/2018 142.50p 142.50p 135.00p 137.50p 15125
19/09/2018 144.00p 148.00p 140.00p 145.00p 12016
18/09/2018 138.50p 140.50p 138.50p 140.50p 353
17/09/2018 137.50p 140.48p 137.50p 138.50p 11471
14/09/2018 130.50p 139.00p 130.50p 137.50p 19392
13/09/2018 130.50p 132.00p 130.50p 130.50p 757
12/09/2018 130.50p 132.00p 130.50p 130.50p 374
11/09/2018 130.50p 130.50p 126.00p 130.50p 1500
10/09/2018 132.50p 132.50p 126.63p 130.50p 1434
07/09/2018 132.50p 132.50p 130.00p 132.50p 800
06/09/2018 132.50p 132.50p 132.50p 132.50p 0
05/09/2018 132.50p 132.50p 132.50p 132.50p 0
04/09/2018 130.50p 133.00p 130.50p 132.50p 3224
03/09/2018 130.50p 132.62p 130.50p 130.50p 1504
31/08/2018 130.50p 132.75p 130.50p 130.50p 2020
30/08/2018 130.50p 130.50p 126.50p 130.50p 1000
29/08/2018 122.50p 138.75p 122.50p 130.50p 32953
28/08/2018 127.50p 130.00p 120.00p 122.50p 4324
24/08/2018 129.00p 129.00p 127.50p 127.50p 0
23/08/2018 139.50p 139.50p 125.00p 129.00p 5721
22/08/2018 144.00p 145.00p 132.50p 132.50p 12551
21/08/2018 148.00p 148.00p 144.00p 144.00p 4926
20/08/2018 151.00p 151.00p 142.00p 148.00p 14914
17/08/2018 151.00p 151.00p 151.00p 151.00p 0
16/08/2018 151.00p 151.00p 151.00p 151.00p 0
15/08/2018 151.00p 151.00p 151.00p 151.00p 0
14/08/2018 151.00p 151.00p 151.00p 151.00p 1000
13/08/2018 151.00p 151.00p 151.00p 151.00p 0
10/08/2018 151.00p 151.00p 151.00p 151.00p 0
09/08/2018 149.50p 152.00p 149.50p 151.00p 5300
08/08/2018 149.50p 149.50p 147.05p 149.50p 13
07/08/2018 150.00p 151.50p 149.50p 149.50p 322

*Close Price adjusted for both dividends and splits