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
07/08/2018 150.00p 151.50p 149.50p 149.50p 322
06/08/2018 148.50p 151.50p 148.50p 150.00p 3500
03/08/2018 148.50p 148.50p 148.50p 148.50p 0
02/08/2018 148.50p 148.50p 147.00p 148.50p 4176
01/08/2018 151.00p 151.00p 148.50p 148.50p 1486
31/07/2018 151.00p 151.00p 147.50p 151.00p 1389
30/07/2018 151.00p 151.00p 151.00p 151.00p 0
27/07/2018 151.00p 151.00p 151.00p 151.00p 0
26/07/2018 153.50p 153.50p 151.00p 151.00p 1324
25/07/2018 155.00p 155.50p 150.60p 153.50p 4850
24/07/2018 156.00p 156.00p 155.00p 155.00p 0
23/07/2018 156.00p 156.00p 156.00p 156.00p 0
20/07/2018 156.00p 159.00p 156.00p 156.00p 2000
19/07/2018 155.00p 157.00p 155.00p 156.00p 477
18/07/2018 155.00p 157.00p 155.00p 155.00p 100
17/07/2018 155.00p 156.50p 155.00p 155.00p 0
16/07/2018 159.00p 159.30p 152.00p 156.50p 16617
13/07/2018 166.50p 169.00p 157.00p 159.00p 4720
12/07/2018 166.50p 166.50p 166.50p 166.50p 0
11/07/2018 166.50p 168.00p 166.50p 166.50p 0
10/07/2018 168.00p 171.00p 168.00p 168.00p 2916
09/07/2018 168.00p 168.00p 163.00p 168.00p 742
06/07/2018 168.00p 168.00p 163.00p 168.00p 641
05/07/2018 168.00p 168.00p 168.00p 168.00p 0
04/07/2018 166.50p 168.00p 166.50p 168.00p 0
03/07/2018 168.00p 168.00p 166.50p 166.50p 0
02/07/2018 168.00p 168.00p 168.00p 168.00p 0
29/06/2018 166.00p 170.00p 163.30p 168.00p 6697
28/06/2018 168.00p 168.00p 165.10p 166.00p 3000
27/06/2018 168.00p 168.00p 168.00p 168.00p 0
26/06/2018 171.00p 173.00p 168.00p 168.00p 46
25/06/2018 170.00p 172.00p 169.05p 171.00p 4199
22/06/2018 169.00p 172.00p 169.00p 170.00p 1832
21/06/2018 169.00p 171.70p 169.00p 169.00p 100
20/06/2018 169.00p 169.00p 169.00p 169.00p 9028
19/06/2018 168.50p 172.00p 164.00p 169.00p 11925
18/06/2018 168.50p 168.50p 165.00p 168.50p 1822
15/06/2018 168.50p 168.50p 168.50p 168.50p 0
14/06/2018 168.50p 168.50p 164.90p 168.50p 6900
13/06/2018 168.50p 168.50p 165.10p 168.50p 172
12/06/2018 165.50p 170.00p 163.00p 168.50p 6500
11/06/2018 165.50p 165.50p 163.00p 165.50p 3600
08/06/2018 165.50p 170.00p 162.80p 165.50p 8733
07/06/2018 165.50p 170.00p 165.50p 165.50p 1173
06/06/2018 166.00p 170.10p 165.00p 165.50p 9821
05/06/2018 166.00p 166.00p 166.00p 166.00p 0
04/06/2018 167.50p 170.86p 164.00p 166.00p 9343
01/06/2018 168.50p 170.86p 166.00p 167.50p 4943
31/05/2018 161.00p 170.54p 161.00p 167.50p 6645
30/05/2018 158.00p 162.00p 157.00p 158.50p 795
29/05/2018 155.50p 163.00p 155.50p 158.00p 2400
25/05/2018 155.50p 155.50p 155.50p 155.50p 5000
24/05/2018 157.00p 157.00p 154.20p 155.50p 6500
23/05/2018 159.50p 159.50p 157.00p 157.00p 3274
22/05/2018 170.00p 170.00p 158.32p 159.50p 10750
21/05/2018 170.00p 170.00p 170.00p 170.00p 510
18/05/2018 170.00p 170.00p 168.60p 170.00p 6251
17/05/2018 170.00p 170.00p 170.00p 170.00p 0
16/05/2018 171.00p 171.00p 168.60p 170.00p 8278
15/05/2018 171.00p 172.00p 169.50p 171.00p 4167
14/05/2018 167.50p 175.00p 166.00p 171.00p 12686
11/05/2018 164.00p 167.50p 162.00p 167.50p 3703
10/05/2018 162.00p 164.00p 162.00p 164.00p 2000
09/05/2018 159.00p 164.00p 159.00p 162.00p 4223
08/05/2018 156.50p 160.00p 154.00p 159.00p 9869
04/05/2018 152.50p 162.95p 152.50p 156.50p 12937
03/05/2018 151.00p 155.00p 151.00p 152.50p 5277
02/05/2018 145.00p 155.00p 145.00p 151.00p 9247
01/05/2018 150.00p 150.00p 141.10p 145.00p 22864
30/04/2018 154.00p 154.74p 148.35p 150.00p 13588
27/04/2018 135.50p 158.00p 135.50p 154.00p 22398
26/04/2018 136.50p 136.50p 135.50p 135.50p 4090
25/04/2018 137.50p 140.00p 133.00p 136.50p 19522
24/04/2018 134.00p 139.00p 132.50p 137.50p 9339
23/04/2018 135.50p 139.95p 130.00p 134.00p 25222
20/04/2018 125.00p 135.50p 122.00p 135.50p 23373
19/04/2018 122.50p 125.50p 122.50p 125.00p 7000
18/04/2018 125.00p 125.00p 120.50p 122.50p 4157
17/04/2018 126.00p 130.00p 123.10p 125.00p 8587
16/04/2018 119.00p 129.95p 116.20p 126.00p 31942
13/04/2018 122.50p 122.50p 119.00p 119.00p 4399
12/04/2018 122.50p 123.95p 121.00p 122.50p 2300
11/04/2018 123.50p 123.50p 120.10p 122.50p 8500
10/04/2018 123.50p 127.00p 120.00p 123.50p 10376
09/04/2018 120.00p 125.00p 120.00p 121.00p 12867
06/04/2018 120.00p 123.95p 117.00p 120.00p 5267
05/04/2018 120.00p 120.00p 115.80p 120.00p 11189
04/04/2018 120.00p 120.00p 120.00p 120.00p 10000
03/04/2018 115.00p 125.00p 115.00p 120.00p 13776
29/03/2018 111.50p 119.95p 111.50p 115.00p 5635
28/03/2018 122.50p 122.50p 106.10p 111.50p 17785
27/03/2018 119.50p 126.38p 118.05p 122.50p 6587
26/03/2018 108.50p 122.00p 108.50p 118.00p 32901
23/03/2018 97.50p 100.00p 95.05p 100.00p 7088
22/03/2018 110.00p 110.00p 89.04p 97.50p 41900
21/03/2018 115.00p 115.00p 110.00p 113.50p 6366
20/03/2018 115.00p 115.00p 111.00p 115.00p 309
19/03/2018 115.00p 115.00p 115.00p 115.00p 0
16/03/2018 115.00p 115.00p 111.00p 115.00p 1724
15/03/2018 115.00p 117.00p 111.00p 115.00p 5500
14/03/2018 115.00p 115.00p 115.00p 115.00p 0
13/03/2018 116.50p 116.50p 109.00p 115.00p 7975
12/03/2018 116.50p 116.50p 116.50p 116.50p 0
09/03/2018 116.50p 116.50p 113.05p 116.50p 277
08/03/2018 116.50p 116.50p 116.50p 116.50p 0
07/03/2018 119.00p 119.00p 115.00p 116.50p 1000
06/03/2018 119.00p 121.00p 119.00p 119.00p 1979
05/03/2018 117.00p 119.00p 117.00p 119.00p 840
02/03/2018 116.00p 116.00p 114.00p 116.00p 0
01/03/2018 113.00p 114.00p 112.05p 114.00p 1500
28/02/2018 108.00p 113.00p 108.00p 113.00p 9709
27/02/2018 108.00p 108.00p 108.00p 108.00p 0
26/02/2018 104.50p 110.00p 104.50p 108.00p 3079
23/02/2018 104.50p 106.95p 104.50p 104.50p 2222
22/02/2018 104.50p 104.50p 104.50p 104.50p 0
21/02/2018 103.50p 105.00p 101.50p 104.50p 22000
20/02/2018 105.00p 105.00p 97.00p 103.50p 26542
19/02/2018 107.50p 107.50p 103.05p 105.00p 3792
16/02/2018 107.50p 108.90p 105.88p 107.50p 700
15/02/2018 107.50p 107.50p 106.08p 107.50p 3000
14/02/2018 107.50p 109.00p 105.00p 107.50p 4492
13/02/2018 107.50p 107.50p 107.50p 107.50p 0
12/02/2018 107.50p 110.00p 107.50p 107.50p 2400
09/02/2018 107.50p 107.50p 105.00p 107.50p 17108
08/02/2018 106.50p 108.00p 106.50p 107.50p 8750
07/02/2018 103.00p 108.00p 103.00p 106.50p 7455
06/02/2018 103.00p 106.00p 95.00p 103.00p 16810
05/02/2018 110.00p 110.00p 101.30p 105.50p 29641
02/02/2018 107.50p 112.00p 107.50p 110.00p 13699
01/02/2018 105.00p 107.50p 104.40p 107.50p 500
31/01/2018 113.50p 113.50p 100.15p 105.00p 55268
30/01/2018 113.50p 115.00p 112.00p 113.50p 14000
29/01/2018 121.00p 121.00p 112.00p 113.50p 16625
26/01/2018 117.00p 123.00p 117.00p 121.00p 15461
25/01/2018 118.50p 118.50p 116.00p 117.00p 3910
24/01/2018 126.50p 126.50p 115.80p 118.50p 21890
23/01/2018 125.50p 126.50p 122.00p 126.50p 15253
22/01/2018 117.50p 127.50p 113.80p 125.50p 34995
19/01/2018 118.50p 118.50p 115.30p 117.50p 5223
18/01/2018 116.00p 119.90p 116.00p 118.50p 2882
17/01/2018 116.00p 119.60p 113.20p 116.00p 12590
16/01/2018 125.00p 125.00p 111.00p 116.00p 24660
15/01/2018 129.50p 130.95p 125.00p 125.00p 5484
12/01/2018 121.00p 130.00p 121.00p 129.50p 33525
11/01/2018 124.50p 124.50p 115.10p 121.00p 44917
10/01/2018 140.00p 140.00p 120.00p 124.50p 106262
09/01/2018 159.00p 160.00p 151.00p 154.00p 14500
08/01/2018 159.00p 160.00p 159.00p 159.00p 806
05/01/2018 159.00p 160.00p 158.00p 159.00p 9000
04/01/2018 159.00p 159.00p 158.80p 159.00p 4900
03/01/2018 159.00p 160.00p 159.00p 159.00p 10255
02/01/2018 159.00p 160.00p 158.80p 159.00p 5312
29/12/2017 159.00p 160.00p 158.80p 159.00p 6513
28/12/2017 159.00p 160.00p 159.00p 159.00p 3187
27/12/2017 159.00p 160.00p 158.40p 159.00p 3000
22/12/2017 159.00p 160.00p 158.40p 159.00p 8000
21/12/2017 159.00p 160.00p 159.00p 159.00p 0
20/12/2017 159.00p 159.00p 159.00p 159.00p 5000
19/12/2017 159.00p 160.00p 159.00p 159.00p 1045
18/12/2017 157.50p 160.00p 157.50p 159.00p 9675
15/12/2017 156.00p 158.20p 156.00p 157.50p 1250
14/12/2017 156.00p 156.00p 156.00p 156.00p 0
13/12/2017 156.00p 156.00p 152.40p 156.00p 2000
12/12/2017 156.00p 156.00p 152.00p 156.00p 860
11/12/2017 156.00p 156.00p 156.00p 156.00p 0
08/12/2017 156.00p 156.00p 152.50p 156.00p 3483
07/12/2017 156.00p 156.00p 156.00p 156.00p 0
06/12/2017 156.00p 156.00p 153.20p 156.00p 1817
05/12/2017 156.00p 158.40p 156.00p 156.00p 2000
04/12/2017 154.00p 157.90p 152.50p 156.00p 7085
01/12/2017 155.00p 155.00p 154.00p 154.00p 6000
30/11/2017 156.00p 160.00p 152.00p 155.00p 7808
29/11/2017 153.50p 162.00p 153.50p 156.00p 2542
28/11/2017 144.50p 155.00p 142.00p 150.00p 16643
27/11/2017 143.50p 143.50p 140.00p 143.50p 6011
24/11/2017 143.50p 145.50p 143.50p 143.50p 343
23/11/2017 143.50p 143.50p 143.50p 143.50p 0
22/11/2017 143.50p 145.60p 140.00p 143.50p 3000
21/11/2017 144.50p 147.00p 142.00p 143.50p 9125
20/11/2017 147.00p 147.00p 142.00p 144.50p 6471
17/11/2017 147.00p 150.00p 145.50p 147.00p 8083
16/11/2017 146.00p 150.00p 146.00p 147.00p 3000
15/11/2017 163.00p 163.00p 145.00p 146.00p 49118
14/11/2017 166.00p 167.80p 162.00p 163.00p 10484
13/11/2017 166.00p 167.90p 162.80p 166.00p 7699
10/11/2017 166.00p 168.00p 164.50p 166.00p 8600
09/11/2017 166.00p 168.80p 164.50p 166.00p 3470
08/11/2017 166.00p 168.80p 164.00p 166.00p 13962
07/11/2017 166.00p 166.00p 164.00p 166.00p 5000
06/11/2017 166.00p 168.80p 164.00p 166.00p 6235
03/11/2017 166.00p 168.80p 166.00p 166.00p 7838
02/11/2017 166.00p 168.80p 166.00p 166.00p 5938
01/11/2017 166.00p 166.00p 166.00p 166.00p 0
31/10/2017 166.00p 168.70p 166.00p 166.00p 6867
30/10/2017 166.00p 168.70p 163.60p 166.00p 5969
27/10/2017 166.00p 166.00p 163.75p 166.00p 1998
26/10/2017 166.00p 169.00p 163.66p 166.00p 31315
25/10/2017 166.00p 168.00p 163.66p 166.00p 17709
24/10/2017 166.00p 168.21p 163.60p 166.00p 7005
23/10/2017 158.50p 168.21p 156.00p 166.00p 41673

*Close Price adjusted for both dividends and splits