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
12/10/2017 156.00p 156.00p 156.00p 156.00p 2871
11/10/2017 157.50p 157.50p 156.00p 156.00p 13395
10/10/2017 157.50p 157.50p 157.50p 157.50p 5000
09/10/2017 158.00p 158.00p 157.50p 157.50p 8042
06/10/2017 159.00p 159.00p 157.50p 157.50p 7425
05/10/2017 159.00p 159.00p 159.00p 159.00p 32500
04/10/2017 157.50p 162.50p 157.50p 159.00p 38407
03/10/2017 152.50p 157.50p 152.50p 157.50p 52112
02/10/2017 148.00p 152.50p 148.00p 152.50p 35918
29/09/2017 147.00p 148.00p 141.00p 148.00p 83951
28/09/2017 146.00p 147.00p 146.00p 147.00p 13797
27/09/2017 135.50p 146.00p 135.50p 146.00p 2676
26/09/2017 147.50p 147.50p 133.00p 135.50p 37819
25/09/2017 148.50p 148.50p 147.50p 147.50p 20073
22/09/2017 151.50p 151.50p 148.50p 148.50p 18637
21/09/2017 161.00p 161.00p 148.00p 151.50p 98399
20/09/2017 162.50p 163.50p 157.50p 161.00p 36633
19/09/2017 153.50p 165.00p 153.50p 162.50p 39565
18/09/2017 146.50p 153.50p 145.50p 153.50p 24668
15/09/2017 146.50p 146.50p 145.50p 145.50p 13912
14/09/2017 153.00p 153.00p 146.50p 146.50p 20530
13/09/2017 150.00p 160.00p 150.00p 153.00p 112106
12/09/2017 144.00p 150.00p 141.50p 150.00p 14490
11/09/2017 141.50p 141.50p 141.50p 141.50p 0
08/09/2017 141.50p 141.50p 141.50p 141.50p 2000
07/09/2017 146.50p 146.50p 140.50p 141.50p 18760
06/09/2017 148.50p 148.50p 146.50p 146.50p 2428
05/09/2017 149.00p 149.00p 148.50p 148.50p 3986
04/09/2017 152.50p 152.50p 149.00p 149.00p 39616
01/09/2017 139.00p 159.50p 139.00p 152.50p 105310
31/08/2017 126.50p 142.50p 126.50p 139.00p 48852
30/08/2017 121.50p 128.50p 121.50p 126.50p 12500
29/08/2017 121.50p 121.50p 121.50p 121.50p 6023
25/08/2017 121.50p 121.50p 121.50p 121.50p 2500
24/08/2017 119.00p 121.50p 119.00p 121.50p 27584
23/08/2017 120.50p 121.50p 120.50p 121.50p 0
22/08/2017 117.50p 120.50p 117.50p 120.50p 7615
21/08/2017 117.50p 117.50p 117.50p 117.50p 0
18/08/2017 117.50p 117.50p 117.50p 117.50p 0
17/08/2017 117.50p 117.50p 117.50p 117.50p 6898
16/08/2017 117.50p 117.50p 117.50p 117.50p 7050
15/08/2017 115.50p 117.50p 115.50p 117.50p 38862
14/08/2017 116.50p 116.50p 115.50p 115.50p 5850
11/08/2017 121.50p 121.50p 114.50p 116.50p 26434
10/08/2017 121.00p 121.50p 121.00p 121.50p 10500
09/08/2017 121.00p 121.00p 120.50p 121.00p 9221
08/08/2017 119.00p 120.50p 119.00p 120.50p 1000
07/08/2017 119.00p 119.00p 119.00p 119.00p 2383
04/08/2017 119.00p 119.00p 119.00p 119.00p 0
03/08/2017 119.00p 119.00p 119.00p 119.00p 5329
02/08/2017 119.00p 119.00p 119.00p 119.00p 844
01/08/2017 119.00p 119.00p 119.00p 119.00p 0
31/07/2017 119.00p 119.00p 119.00p 119.00p 0
28/07/2017 119.00p 119.00p 119.00p 119.00p 0
27/07/2017 119.00p 119.00p 119.00p 119.00p 813
26/07/2017 119.00p 119.00p 119.00p 119.00p 2216
25/07/2017 119.00p 119.00p 119.00p 119.00p 4452
24/07/2017 119.00p 119.00p 119.00p 119.00p 3000
21/07/2017 119.00p 119.00p 119.00p 119.00p 5253
20/07/2017 119.00p 119.00p 119.00p 119.00p 132876
19/07/2017 119.00p 119.00p 119.00p 119.00p 5960
18/07/2017 119.00p 119.00p 119.00p 119.00p 5710
17/07/2017 119.00p 119.00p 119.00p 119.00p 2516
14/07/2017 119.00p 119.00p 119.00p 119.00p 12000
13/07/2017 119.00p 119.00p 119.00p 119.00p 819
12/07/2017 119.00p 119.00p 119.00p 119.00p 5194
11/07/2017 118.50p 119.00p 118.50p 119.00p 2027
10/07/2017 117.50p 118.50p 117.50p 118.50p 6142
07/07/2017 116.00p 117.50p 116.00p 117.50p 46682
06/07/2017 116.00p 116.00p 116.00p 116.00p 5464
05/07/2017 116.00p 116.00p 116.00p 116.00p 0
04/07/2017 114.00p 116.00p 114.00p 116.00p 12146
03/07/2017 118.00p 118.00p 114.00p 114.00p 10502
30/06/2017 123.50p 126.00p 118.00p 118.00p 23657
29/06/2017 128.50p 128.50p 126.00p 126.00p 8105
28/06/2017 128.50p 128.50p 128.50p 128.50p 3920
27/06/2017 127.50p 128.50p 127.50p 128.50p 2289
26/06/2017 127.50p 127.50p 127.50p 127.50p 7150
23/06/2017 128.50p 128.50p 127.50p 127.50p 39756
22/06/2017 128.50p 129.50p 128.50p 128.50p 0
21/06/2017 128.50p 128.50p 128.50p 128.50p 0
20/06/2017 132.00p 132.50p 128.50p 128.50p 0
19/06/2017 123.50p 132.00p 123.50p 132.00p 0
16/06/2017 116.00p 124.00p 116.00p 123.50p 35206
15/06/2017 123.50p 123.50p 114.00p 116.00p 40800
14/06/2017 123.50p 125.00p 120.00p 123.50p 29985
13/06/2017 117.50p 125.00p 117.50p 123.50p 16295
12/06/2017 117.50p 120.00p 117.50p 117.50p 100
09/06/2017 117.00p 120.00p 117.00p 117.50p 955
08/06/2017 117.00p 117.00p 115.00p 117.00p 1157
07/06/2017 104.50p 118.00p 104.50p 117.00p 336455
06/06/2017 103.50p 107.00p 102.50p 104.50p 33064
05/06/2017 102.50p 104.62p 100.35p 103.50p 6158
02/06/2017 103.50p 104.90p 100.35p 102.50p 9426
01/06/2017 103.50p 103.50p 100.00p 103.50p 7648
31/05/2017 107.00p 109.00p 100.35p 103.50p 20052
30/05/2017 115.50p 116.00p 100.00p 109.00p 71186
26/05/2017 116.50p 116.50p 113.00p 115.50p 17479
25/05/2017 116.50p 118.40p 113.00p 116.50p 6550
24/05/2017 116.50p 118.40p 116.50p 116.50p 834
23/05/2017 116.50p 116.50p 116.50p 116.50p 0
22/05/2017 116.50p 116.50p 116.00p 116.50p 52899
19/05/2017 117.50p 117.89p 115.00p 116.50p 29244
18/05/2017 122.50p 122.50p 115.00p 117.50p 35971
17/05/2017 122.50p 122.50p 120.00p 122.50p 5000
16/05/2017 122.50p 122.50p 122.50p 122.50p 0
15/05/2017 122.50p 123.50p 122.50p 122.50p 1000
12/05/2017 122.50p 123.50p 120.00p 122.50p 5214
11/05/2017 122.50p 123.55p 122.50p 122.50p 1062
10/05/2017 122.50p 124.00p 120.00p 122.50p 74605
09/05/2017 122.50p 124.50p 120.00p 122.50p 28900
08/05/2017 122.50p 125.00p 120.00p 122.50p 17790
05/05/2017 122.50p 124.75p 121.75p 122.50p 9316
04/05/2017 121.50p 124.00p 121.00p 122.50p 68433
03/05/2017 118.00p 123.58p 116.00p 121.50p 76993
02/05/2017 113.50p 120.00p 113.50p 117.00p 22081
28/04/2017 113.50p 113.50p 111.40p 113.50p 25203
27/04/2017 113.50p 116.70p 111.25p 113.50p 14558
26/04/2017 113.50p 113.50p 113.50p 113.50p 0
25/04/2017 113.50p 116.75p 111.20p 113.50p 34250
24/04/2017 114.50p 119.00p 109.59p 113.50p 88192
21/04/2017 108.00p 117.00p 108.00p 114.50p 112641
20/04/2017 103.50p 110.00p 101.20p 108.00p 109230
19/04/2017 89.50p 110.00p 88.25p 103.50p 416479
18/04/2017 84.50p 92.00p 84.50p 89.50p 106938
13/04/2017 84.50p 87.00p 83.60p 84.50p 9300
12/04/2017 84.50p 87.00p 84.50p 84.50p 8654
11/04/2017 84.50p 87.00p 84.00p 84.50p 53442
10/04/2017 84.50p 87.00p 83.75p 84.50p 29942
07/04/2017 84.50p 86.50p 84.50p 84.50p 29000
06/04/2017 83.50p 87.00p 82.50p 84.50p 91500
05/04/2017 79.50p 85.00p 79.50p 83.50p 31500
04/04/2017 79.50p 80.50p 79.50p 79.50p 20104
03/04/2017 79.50p 79.50p 78.00p 79.50p 18953
31/03/2017 79.50p 81.00p 79.50p 79.50p 10447
30/03/2017 79.50p 79.50p 78.00p 79.50p 5519
29/03/2017 78.00p 80.68p 78.00p 79.50p 121546
28/03/2017 75.50p 75.50p 74.00p 75.00p 1863
27/03/2017 77.00p 77.00p 75.00p 75.50p 30518
24/03/2017 75.50p 78.92p 75.50p 77.00p 5040
23/03/2017 75.50p 77.00p 75.40p 75.50p 9529
22/03/2017 75.00p 75.50p 74.00p 75.50p 15898
21/03/2017 79.00p 79.00p 73.00p 75.00p 27772
20/03/2017 79.00p 80.00p 78.02p 79.00p 32478
17/03/2017 78.00p 80.00p 78.00p 79.00p 37965
16/03/2017 74.00p 78.08p 74.00p 78.00p 17500
15/03/2017 74.00p 74.00p 74.00p 74.00p 0
14/03/2017 74.00p 74.25p 74.00p 74.00p 3000
13/03/2017 74.00p 74.00p 74.00p 74.00p 0
10/03/2017 74.00p 75.00p 73.00p 74.00p 4707
09/03/2017 76.50p 76.50p 74.00p 74.00p 5000
08/03/2017 79.00p 79.00p 75.25p 76.50p 5217
07/03/2017 79.00p 79.00p 79.00p 79.00p 0
06/03/2017 79.50p 79.50p 76.00p 79.00p 27033
03/03/2017 79.50p 79.50p 79.00p 79.50p 9233
02/03/2017 79.50p 79.50p 79.00p 79.50p 39649
01/03/2017 78.50p 79.50p 77.30p 79.50p 33250
28/02/2017 78.50p 79.40p 77.00p 78.50p 72488
27/02/2017 78.50p 79.85p 77.95p 78.50p 7500
24/02/2017 80.00p 90.00p 78.00p 78.50p 103209
23/02/2017 77.50p 77.50p 76.35p 77.50p 7016
22/02/2017 77.50p 78.50p 76.35p 77.50p 10428
21/02/2017 77.50p 79.00p 76.00p 77.50p 18499
20/02/2017 77.50p 79.00p 76.30p 77.50p 19593
17/02/2017 77.50p 77.50p 76.60p 77.50p 6347
16/02/2017 77.50p 77.50p 77.50p 77.50p 0
15/02/2017 77.50p 77.50p 76.60p 77.50p 7563
14/02/2017 77.50p 77.50p 76.00p 77.50p 8584
13/02/2017 77.50p 77.50p 76.60p 77.50p 7566
10/02/2017 77.50p 77.50p 76.60p 77.50p 2259
09/02/2017 78.50p 80.25p 76.50p 77.50p 18437
08/02/2017 82.00p 82.00p 77.00p 79.00p 9272
07/02/2017 82.00p 82.40p 80.00p 82.00p 2447
06/02/2017 82.00p 82.00p 82.00p 82.00p 0
03/02/2017 82.50p 83.00p 80.00p 82.00p 10027
02/02/2017 83.50p 83.50p 80.00p 82.50p 22848
01/02/2017 82.00p 86.00p 81.00p 83.50p 32270
31/01/2017 82.00p 84.00p 80.25p 82.00p 16896
30/01/2017 79.00p 83.50p 79.00p 82.00p 35550
27/01/2017 77.50p 82.00p 77.20p 79.00p 53093
26/01/2017 75.00p 79.65p 73.50p 76.50p 36176
25/01/2017 71.00p 82.00p 71.00p 75.00p 132917
24/01/2017 70.50p 70.50p 68.50p 70.50p 20000
23/01/2017 70.50p 70.50p 68.50p 70.50p 1600
20/01/2017 70.50p 70.50p 68.50p 70.50p 580
19/01/2017 70.50p 70.50p 70.50p 70.50p 0
18/01/2017 70.50p 70.50p 70.50p 70.50p 0
17/01/2017 70.50p 70.50p 68.50p 70.50p 53187
16/01/2017 70.50p 70.50p 68.20p 70.50p 9685
13/01/2017 70.50p 71.75p 70.50p 70.50p 4000
12/01/2017 70.50p 70.50p 68.20p 70.50p 4100
11/01/2017 70.50p 73.00p 70.50p 70.50p 280
10/01/2017 70.50p 70.50p 68.20p 70.50p 30000
09/01/2017 70.50p 70.50p 68.20p 70.50p 26668
06/01/2017 70.50p 70.50p 68.05p 70.50p 6000
05/01/2017 70.50p 70.50p 70.50p 70.50p 0
04/01/2017 70.50p 70.50p 68.50p 70.50p 6000
03/01/2017 69.00p 72.00p 68.00p 70.50p 104328
30/12/2016 69.00p 69.00p 69.00p 69.00p 0
29/12/2016 70.50p 70.50p 68.04p 69.00p 18431

*Close Price adjusted for both dividends and splits