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
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
20/10/2017 158.50p 158.50p 156.00p 158.50p 1610
19/10/2017 158.50p 163.00p 156.00p 158.50p 3428
18/10/2017 156.00p 163.00p 154.38p 158.50p 4326
17/10/2017 156.00p 158.50p 154.38p 156.00p 2616
16/10/2017 156.00p 158.75p 154.20p 156.00p 16718
13/10/2017 156.00p 156.00p 156.00p 156.00p 1717
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

*Close Price adjusted for both dividends and splits