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
21/09/2016 76.50p 79.00p 74.25p 76.50p 62245
20/09/2016 74.00p 79.00p 74.00p 76.50p 90290
19/09/2016 67.00p 74.50p 67.00p 72.00p 73348
16/09/2016 67.00p 68.96p 65.30p 67.00p 11958
15/09/2016 67.50p 68.00p 65.00p 67.00p 14679
14/09/2016 67.50p 69.25p 67.00p 67.50p 6627
13/09/2016 69.50p 70.00p 65.00p 67.50p 46206
12/09/2016 69.50p 69.50p 69.25p 69.50p 9850
09/09/2016 67.50p 72.00p 65.50p 69.50p 61497
08/09/2016 61.50p 67.50p 60.21p 67.50p 131024
07/09/2016 61.50p 62.38p 60.20p 61.50p 15006
06/09/2016 61.50p 62.45p 60.00p 61.50p 48407
05/09/2016 61.00p 62.85p 60.10p 61.50p 156569
02/09/2016 58.50p 61.95p 58.50p 61.00p 37466
01/09/2016 56.50p 62.25p 56.00p 61.00p 145878
31/08/2016 56.50p 57.50p 56.50p 56.50p 10000
30/08/2016 56.50p 57.03p 55.00p 56.50p 34140
26/08/2016 56.00p 56.50p 55.00p 56.50p 373
25/08/2016 57.00p 57.00p 55.10p 56.00p 6000
24/08/2016 53.00p 58.00p 53.00p 57.00p 135044
23/08/2016 53.00p 54.00p 51.24p 53.00p 30573
22/08/2016 53.50p 53.50p 51.00p 53.00p 48113
19/08/2016 53.50p 54.50p 52.50p 53.50p 75897
18/08/2016 52.00p 54.50p 51.40p 53.50p 202267
17/08/2016 53.50p 59.50p 51.20p 52.00p 354901
16/08/2016 43.50p 54.50p 41.23p 52.50p 204526
15/08/2016 40.50p 40.50p 39.00p 40.50p 2272
12/08/2016 40.00p 42.00p 38.25p 40.50p 33337
11/08/2016 40.00p 40.00p 40.00p 40.00p 0
10/08/2016 40.00p 40.00p 40.00p 40.00p 0
09/08/2016 40.00p 40.00p 40.00p 40.00p 0
08/08/2016 40.00p 40.00p 40.00p 40.00p 0
05/08/2016 40.50p 40.50p 38.15p 40.00p 15006
04/08/2016 41.50p 41.50p 40.00p 40.50p 5000
03/08/2016 41.50p 42.00p 41.50p 41.50p 911
02/08/2016 41.50p 41.50p 40.25p 41.50p 12424
01/08/2016 41.50p 41.50p 40.25p 41.50p 19890
29/07/2016 41.50p 41.50p 40.25p 41.50p 21661
28/07/2016 40.50p 42.95p 40.00p 41.50p 21967
27/07/2016 37.50p 43.00p 37.50p 40.50p 20791
26/07/2016 35.50p 37.50p 35.50p 37.50p 13500
25/07/2016 34.50p 37.00p 34.50p 35.50p 65065
22/07/2016 34.50p 34.50p 34.50p 34.50p 0
21/07/2016 33.50p 34.50p 33.50p 34.50p 0
20/07/2016 33.50p 33.80p 32.00p 33.50p 3510
19/07/2016 32.50p 32.50p 32.50p 32.50p 0
18/07/2016 32.50p 32.50p 32.50p 32.50p 0
15/07/2016 32.50p 32.50p 30.00p 32.50p 1806
14/07/2016 32.50p 32.50p 32.50p 32.50p 0
13/07/2016 32.50p 32.50p 32.50p 32.50p 0
12/07/2016 32.50p 32.50p 32.50p 32.50p 0
11/07/2016 32.50p 33.00p 30.00p 32.50p 2498
08/07/2016 32.50p 32.50p 32.50p 32.50p 0
07/07/2016 32.50p 32.50p 30.50p 32.50p 5000
06/07/2016 32.50p 32.50p 32.50p 32.50p 0
05/07/2016 32.50p 34.50p 30.50p 32.50p 42221
04/07/2016 32.50p 32.50p 32.50p 32.50p 0
01/07/2016 34.50p 34.50p 30.00p 32.50p 5313
30/06/2016 34.50p 34.50p 34.50p 34.50p 0
29/06/2016 36.00p 36.00p 32.00p 34.50p 37299
28/06/2016 36.00p 36.00p 33.00p 36.00p 2000
27/06/2016 36.00p 36.00p 36.00p 36.00p 0
24/06/2016 36.00p 37.80p 33.00p 36.00p 11031
23/06/2016 37.00p 37.00p 37.00p 37.00p 0
22/06/2016 37.00p 37.00p 37.00p 37.00p 0
21/06/2016 37.00p 37.00p 37.00p 37.00p 0
20/06/2016 37.50p 37.50p 37.00p 37.00p 0
17/06/2016 37.50p 37.50p 37.50p 37.50p 0
16/06/2016 37.50p 37.50p 37.50p 37.50p 0
15/06/2016 37.50p 38.50p 37.50p 37.50p 2031
14/06/2016 40.00p 40.00p 37.50p 37.50p 2000
13/06/2016 40.00p 40.00p 38.00p 40.00p 857
10/06/2016 40.00p 40.00p 38.00p 40.00p 2500
09/06/2016 40.00p 40.00p 40.00p 40.00p 0
08/06/2016 40.50p 40.50p 40.00p 40.00p 8000
07/06/2016 40.50p 40.50p 38.80p 40.50p 3000
06/06/2016 40.50p 42.00p 40.50p 40.50p 2380
03/06/2016 40.50p 40.50p 40.50p 40.50p 0
02/06/2016 39.50p 41.00p 39.50p 40.50p 25000
01/06/2016 39.50p 39.50p 38.00p 39.50p 3122
31/05/2016 39.50p 41.00p 39.50p 39.50p 2409
27/05/2016 39.50p 39.50p 39.50p 39.50p 0
26/05/2016 40.50p 40.50p 39.00p 39.50p 13259
25/05/2016 42.00p 43.40p 40.00p 40.50p 29732
24/05/2016 38.00p 44.00p 38.00p 42.00p 53101
23/05/2016 37.50p 39.00p 37.50p 37.50p 25000
20/05/2016 37.00p 37.50p 37.00p 37.50p 0
19/05/2016 37.00p 39.00p 34.00p 37.00p 34944
18/05/2016 36.00p 37.00p 35.23p 37.00p 30000
17/05/2016 36.00p 36.00p 36.00p 36.00p 0
16/05/2016 36.00p 36.00p 35.23p 36.00p 1000
13/05/2016 36.00p 36.00p 36.00p 36.00p 0
12/05/2016 36.00p 36.00p 36.00p 36.00p 0
11/05/2016 39.00p 39.00p 33.00p 36.00p 14500
10/05/2016 39.00p 39.00p 39.00p 39.00p 0
09/05/2016 39.00p 39.00p 37.50p 39.00p 490
06/05/2016 39.00p 39.00p 37.50p 39.00p 480
05/05/2016 39.50p 39.50p 36.00p 39.00p 73823
04/05/2016 39.50p 39.50p 36.00p 39.50p 5833
03/05/2016 40.50p 40.50p 38.00p 39.50p 855
29/04/2016 40.50p 40.50p 37.00p 40.50p 16204
28/04/2016 40.50p 40.50p 38.00p 40.50p 4500
27/04/2016 40.50p 40.50p 37.00p 40.50p 46063
26/04/2016 41.50p 41.50p 39.00p 40.50p 20112
25/04/2016 41.00p 41.50p 40.42p 41.50p 1820
22/04/2016 41.00p 41.00p 40.00p 41.00p 2222
21/04/2016 41.00p 41.00p 40.00p 41.00p 7267
20/04/2016 41.00p 41.00p 41.00p 41.00p 0
19/04/2016 41.00p 41.00p 40.00p 41.00p 3550
18/04/2016 41.50p 41.50p 38.00p 41.00p 10155
15/04/2016 42.50p 42.50p 40.00p 41.50p 34150
14/04/2016 42.50p 42.50p 40.11p 42.50p 6272
13/04/2016 43.50p 43.50p 40.11p 42.50p 760
12/04/2016 43.50p 43.50p 43.50p 43.50p 0
11/04/2016 43.50p 43.50p 40.00p 43.50p 34539
08/04/2016 43.50p 43.50p 40.50p 42.50p 28159
07/04/2016 43.50p 45.00p 43.50p 43.50p 2000
06/04/2016 43.50p 45.50p 42.10p 43.50p 40841
05/04/2016 44.50p 45.00p 40.00p 43.50p 16545
04/04/2016 44.50p 45.00p 42.00p 44.50p 56688
01/04/2016 42.50p 42.50p 42.50p 42.50p 0
31/03/2016 42.50p 42.50p 40.00p 42.50p 91
30/03/2016 43.00p 43.00p 39.00p 42.50p 17731
29/03/2016 45.00p 45.00p 40.00p 43.00p 12167
24/03/2016 47.50p 47.50p 44.00p 45.00p 7650
23/03/2016 47.50p 47.50p 45.50p 47.50p 2147
22/03/2016 47.00p 47.60p 44.00p 47.50p 95163
21/03/2016 47.00p 47.00p 44.00p 47.00p 5000
18/03/2016 52.50p 52.50p 45.00p 47.00p 29647
17/03/2016 56.00p 56.40p 50.00p 52.50p 56947
16/03/2016 59.00p 60.00p 53.14p 56.00p 101834
15/03/2016 68.50p 68.50p 68.50p 68.50p 0
14/03/2016 69.50p 69.50p 67.00p 68.50p 545
11/03/2016 69.50p 69.50p 69.50p 69.50p 0
10/03/2016 69.50p 69.50p 67.00p 69.50p 6021
09/03/2016 69.50p 69.50p 67.00p 69.50p 21500
08/03/2016 69.50p 69.50p 67.00p 69.50p 1792
07/03/2016 69.50p 69.50p 67.00p 69.50p 16601
04/03/2016 69.50p 70.00p 67.00p 69.50p 15894
03/03/2016 72.00p 72.00p 65.25p 69.50p 8311
02/03/2016 72.00p 72.00p 67.00p 72.00p 748
01/03/2016 72.00p 72.00p 67.50p 72.00p 0
29/02/2016 67.50p 67.50p 67.50p 67.50p 0
26/02/2016 67.50p 67.50p 67.50p 67.50p 0
25/02/2016 67.50p 67.50p 67.50p 67.50p 0
24/02/2016 67.50p 67.50p 67.50p 67.50p 0
23/02/2016 67.50p 67.50p 67.50p 67.50p 0
22/02/2016 67.50p 68.00p 67.50p 67.50p 207
19/02/2016 65.50p 68.00p 65.50p 67.50p 1727
18/02/2016 62.50p 66.50p 62.00p 65.50p 7939
17/02/2016 62.50p 62.50p 60.00p 62.50p 1189
16/02/2016 63.50p 63.50p 62.00p 62.50p 5000
15/02/2016 62.50p 63.50p 62.50p 63.50p 0
12/02/2016 62.50p 62.50p 60.00p 62.50p 566
11/02/2016 63.50p 63.50p 60.50p 62.50p 12918
10/02/2016 63.50p 63.50p 63.50p 63.50p 0
09/02/2016 65.00p 65.00p 60.00p 63.50p 28878
08/02/2016 67.00p 67.00p 64.00p 65.00p 1553
05/02/2016 68.00p 68.80p 64.00p 67.00p 12517
04/02/2016 66.50p 68.00p 65.85p 68.00p 5500
03/02/2016 62.50p 67.00p 60.50p 66.50p 38516
02/02/2016 62.50p 62.50p 62.50p 62.50p 0
01/02/2016 62.50p 62.50p 62.50p 62.50p 0
29/01/2016 62.50p 62.50p 62.50p 62.50p 0
28/01/2016 62.50p 62.50p 62.50p 62.50p 0
27/01/2016 62.50p 62.50p 60.50p 62.50p 4115
26/01/2016 62.50p 62.50p 60.00p 62.50p 2000
25/01/2016 62.50p 62.50p 60.00p 62.50p 12870
22/01/2016 62.50p 62.50p 62.50p 62.50p 0
21/01/2016 62.50p 62.50p 62.50p 62.50p 0
20/01/2016 62.50p 62.50p 60.00p 62.50p 3832
19/01/2016 65.00p 65.00p 52.00p 62.50p 31247
18/01/2016 70.00p 70.00p 62.50p 65.00p 11400
15/01/2016 70.00p 70.00p 70.00p 70.00p 0
14/01/2016 75.00p 75.00p 68.00p 70.00p 4974
13/01/2016 75.00p 75.00p 75.00p 75.00p 0
12/01/2016 75.00p 75.00p 72.60p 75.00p 3000
11/01/2016 87.50p 87.50p 69.40p 75.00p 50329
08/01/2016 87.50p 87.50p 87.50p 87.50p 0
07/01/2016 87.50p 87.50p 85.01p 87.50p 5000
06/01/2016 85.50p 90.00p 85.00p 87.50p 4603
05/01/2016 83.00p 86.00p 83.00p 85.50p 6726
04/01/2016 83.00p 84.76p 83.00p 83.00p 6000
31/12/2015 85.00p 85.00p 78.75p 83.00p 6361
30/12/2015 85.00p 85.00p 84.00p 85.00p 3556
29/12/2015 85.00p 85.00p 85.00p 85.00p 0
24/12/2015 85.00p 85.00p 85.00p 85.00p 0
23/12/2015 85.00p 85.00p 85.00p 85.00p 0
22/12/2015 85.00p 85.00p 85.00p 85.00p 0
21/12/2015 85.00p 85.00p 85.00p 85.00p 0
18/12/2015 85.00p 85.00p 85.00p 85.00p 0
17/12/2015 85.00p 85.00p 85.00p 85.00p 0
16/12/2015 85.00p 85.00p 85.00p 85.00p 0
15/12/2015 85.00p 85.00p 85.00p 85.00p 0
14/12/2015 87.50p 87.50p 85.00p 85.00p 6337
11/12/2015 87.50p 87.50p 87.50p 87.50p 0
10/12/2015 87.50p 87.50p 87.50p 87.50p 0
09/12/2015 87.50p 87.50p 87.50p 87.50p 0
08/12/2015 87.50p 87.50p 85.00p 87.50p 49
07/12/2015 87.50p 87.50p 87.50p 87.50p 0

*Close Price adjusted for both dividends and splits