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
14/09/2015 73.00p 73.00p 70.00p 72.00p 3243
11/09/2015 71.00p 75.00p 67.00p 73.00p 34545
10/09/2015 81.50p 81.50p 66.00p 71.00p 30265
09/09/2015 80.00p 82.22p 80.00p 80.00p 608
08/09/2015 79.00p 82.30p 75.75p 79.00p 12764
07/09/2015 79.00p 79.00p 79.00p 79.00p 0
04/09/2015 79.00p 82.40p 79.00p 79.00p 2892
03/09/2015 79.00p 79.00p 79.00p 79.00p 0
02/09/2015 79.00p 79.00p 79.00p 79.00p 0
01/09/2015 79.00p 79.00p 75.62p 79.00p 1000
28/08/2015 77.50p 79.25p 77.50p 79.00p 1250
27/08/2015 77.50p 77.50p 77.50p 77.50p 0
26/08/2015 77.50p 79.25p 75.50p 77.50p 3962
25/08/2015 77.50p 80.00p 77.50p 77.50p 805
24/08/2015 80.50p 80.50p 77.00p 77.50p 7938
21/08/2015 80.50p 80.50p 80.50p 80.50p 0
20/08/2015 80.50p 80.50p 80.50p 80.50p 0
19/08/2015 80.50p 80.50p 80.50p 80.50p 0
18/08/2015 80.50p 83.00p 80.50p 80.50p 1430
17/08/2015 80.50p 83.00p 80.50p 80.50p 2409
14/08/2015 80.50p 80.50p 80.50p 80.50p 0
13/08/2015 80.50p 80.50p 80.50p 80.50p 0
12/08/2015 80.00p 83.00p 80.00p 80.50p 1189
11/08/2015 80.00p 83.00p 80.00p 80.00p 1000
10/08/2015 80.00p 80.00p 77.20p 80.00p 2500
07/08/2015 80.00p 83.00p 80.00p 80.00p 2395
06/08/2015 80.00p 83.50p 80.00p 80.00p 59
05/08/2015 80.00p 80.00p 80.00p 80.00p 0
04/08/2015 80.00p 80.00p 80.00p 80.00p 0
03/08/2015 80.00p 80.00p 75.00p 80.00p 0
31/07/2015 80.00p 83.50p 75.00p 75.00p 8245
30/07/2015 79.00p 82.00p 79.00p 80.00p 10309
29/07/2015 81.00p 81.00p 77.00p 79.00p 1500
28/07/2015 81.00p 82.60p 81.00p 81.00p 1196
27/07/2015 81.00p 81.00p 77.40p 81.00p 5000
24/07/2015 81.00p 81.00p 81.00p 81.00p 0
23/07/2015 81.00p 83.00p 77.80p 81.00p 1721
22/07/2015 80.00p 81.00p 80.00p 81.00p 0
21/07/2015 80.00p 80.00p 80.00p 80.00p 0
20/07/2015 81.00p 82.65p 77.00p 80.00p 18500
17/07/2015 81.00p 81.00p 81.00p 81.00p 0
16/07/2015 81.00p 81.00p 81.00p 81.00p 0
15/07/2015 81.50p 81.50p 78.00p 81.00p 1705
14/07/2015 81.50p 81.50p 81.50p 81.50p 0
13/07/2015 82.50p 82.50p 78.00p 81.50p 3237
10/07/2015 82.50p 83.40p 78.00p 82.50p 16030
09/07/2015 82.50p 82.50p 82.50p 82.50p 0
08/07/2015 82.50p 84.90p 82.50p 82.50p 1169
07/07/2015 83.00p 85.00p 82.50p 82.50p 5882
06/07/2015 83.00p 83.00p 83.00p 83.00p 0
03/07/2015 83.00p 83.00p 83.00p 83.00p 0
02/07/2015 85.50p 87.10p 80.00p 83.00p 18410
01/07/2015 85.50p 87.45p 83.00p 85.50p 42659
30/06/2015 85.50p 87.65p 85.50p 85.50p 1126
29/06/2015 85.50p 87.85p 84.50p 85.50p 7707
26/06/2015 85.50p 87.85p 84.50p 85.50p 9850
25/06/2015 85.50p 87.85p 85.50p 85.50p 3500
24/06/2015 85.50p 88.00p 84.46p 85.50p 10428
23/06/2015 85.50p 88.00p 85.50p 85.50p 6258
22/06/2015 86.50p 87.65p 84.20p 85.50p 17367
19/06/2015 86.50p 87.65p 86.50p 86.50p 3000
18/06/2015 86.50p 88.58p 78.23p 86.50p 301332
17/06/2015 86.50p 88.62p 86.22p 86.50p 13938
16/06/2015 87.50p 88.47p 86.25p 86.50p 15775
15/06/2015 86.50p 89.50p 85.22p 87.50p 4824
12/06/2015 86.50p 89.00p 85.22p 86.50p 21257
11/06/2015 83.50p 86.95p 82.50p 86.50p 47602
10/06/2015 83.50p 84.00p 83.50p 83.50p 2500
09/06/2015 81.00p 83.50p 81.00p 83.50p 13300
08/06/2015 85.00p 85.00p 78.00p 81.00p 39588
05/06/2015 85.50p 90.00p 80.49p 90.00p 166846
04/06/2015 86.00p 87.00p 85.50p 85.50p 7441
03/06/2015 86.00p 90.00p 82.44p 86.00p 20156
02/06/2015 83.50p 90.00p 83.50p 86.00p 22000
01/06/2015 79.50p 87.00p 79.50p 83.50p 61528
29/05/2015 75.00p 83.00p 75.00p 79.50p 43098
28/05/2015 75.00p 75.00p 75.00p 75.00p 0
27/05/2015 73.50p 77.00p 73.50p 75.00p 11963
26/05/2015 73.50p 75.60p 73.50p 73.50p 1970
22/05/2015 76.50p 76.50p 68.20p 73.50p 120546
21/05/2015 77.00p 77.10p 74.00p 76.50p 3778
20/05/2015 77.00p 77.60p 77.00p 77.00p 2561
19/05/2015 77.50p 77.50p 77.00p 77.00p 0
18/05/2015 79.50p 80.00p 75.00p 77.50p 12250
15/05/2015 79.50p 80.00p 75.00p 79.50p 3016
14/05/2015 79.50p 79.50p 79.50p 79.50p 0
13/05/2015 81.00p 81.00p 77.00p 79.50p 2000
12/05/2015 81.00p 81.00p 79.40p 81.00p 2204
11/05/2015 81.00p 81.00p 79.40p 81.00p 2000
08/05/2015 81.00p 81.00p 80.00p 81.00p 7500
07/05/2015 81.00p 82.00p 77.00p 81.00p 2595
06/05/2015 81.00p 84.20p 81.00p 81.00p 1648
05/05/2015 81.00p 81.00p 81.00p 81.00p 0
01/05/2015 81.00p 81.00p 77.00p 81.00p 3224
30/04/2015 82.50p 82.50p 75.98p 81.00p 5000
29/04/2015 82.50p 82.50p 82.50p 82.50p 0
28/04/2015 83.50p 84.00p 82.50p 82.50p 940
27/04/2015 83.50p 83.50p 83.50p 83.50p 0
24/04/2015 83.50p 83.50p 83.00p 83.50p 2394
23/04/2015 83.50p 83.50p 83.50p 83.50p 0
22/04/2015 83.50p 83.50p 83.50p 83.50p 0
21/04/2015 83.50p 83.50p 83.50p 83.50p 0
20/04/2015 83.50p 83.50p 83.50p 83.50p 0
17/04/2015 83.50p 84.03p 80.10p 83.50p 1015
16/04/2015 83.50p 83.50p 80.70p 83.50p 2537
15/04/2015 83.50p 83.50p 83.50p 83.50p 0
14/04/2015 83.50p 86.50p 83.50p 83.50p 8365
13/04/2015 82.00p 84.50p 82.00p 82.00p 2352
10/04/2015 82.00p 82.00p 77.00p 82.00p 1477
09/04/2015 83.00p 84.97p 76.75p 82.00p 12518
08/04/2015 85.00p 85.00p 80.00p 83.00p 2887
07/04/2015 85.00p 85.00p 80.00p 85.00p 51851
02/04/2015 85.00p 85.00p 82.00p 85.00p 2000
01/04/2015 85.00p 85.00p 85.00p 85.00p 0
31/03/2015 85.00p 88.90p 85.00p 85.00p 50068
30/03/2015 85.00p 88.00p 85.00p 85.00p 1129
27/03/2015 85.00p 91.00p 85.00p 85.00p 131890
26/03/2015 85.00p 85.00p 85.00p 85.00p 0
25/03/2015 86.00p 87.95p 85.00p 85.00p 1137
24/03/2015 86.00p 86.25p 86.00p 86.00p 25000
23/03/2015 86.00p 87.95p 86.00p 86.00p 25175
20/03/2015 86.00p 88.00p 86.00p 86.00p 25000
19/03/2015 86.00p 86.00p 86.00p 86.00p 0
18/03/2015 86.00p 88.20p 80.00p 86.00p 99372
17/03/2015 86.00p 86.00p 86.00p 86.00p 0
16/03/2015 86.00p 89.50p 82.00p 86.00p 7703
13/03/2015 86.00p 89.50p 82.00p 86.00p 14636
12/03/2015 78.00p 90.00p 78.00p 86.00p 16281
11/03/2015 76.00p 81.00p 76.00p 77.50p 3500
10/03/2015 75.50p 75.50p 75.50p 75.50p 0
09/03/2015 75.50p 75.50p 72.40p 75.50p 500
06/03/2015 75.50p 75.50p 75.50p 75.50p 0
05/03/2015 75.50p 75.50p 75.50p 75.50p 0
04/03/2015 75.00p 78.95p 71.42p 75.50p 9490
03/03/2015 72.00p 76.00p 72.00p 75.00p 22723
02/03/2015 72.00p 72.00p 67.00p 72.00p 258
27/02/2015 72.00p 72.00p 72.00p 72.00p 0
26/02/2015 72.00p 72.00p 72.00p 72.00p 0
25/02/2015 72.00p 73.00p 72.00p 72.00p 945
24/02/2015 72.00p 73.00p 72.00p 72.00p 941
23/02/2015 72.00p 72.00p 68.00p 72.00p 879
20/02/2015 72.00p 72.00p 68.90p 72.00p 31000
19/02/2015 72.00p 72.00p 72.00p 72.00p 0
18/02/2015 72.50p 72.50p 67.00p 72.00p 7262
17/02/2015 72.50p 72.50p 72.50p 72.50p 0
16/02/2015 73.50p 73.50p 70.00p 72.50p 3300
13/02/2015 73.50p 73.50p 73.50p 73.50p 0
12/02/2015 73.50p 73.50p 70.00p 73.50p 1500
11/02/2015 73.50p 73.50p 66.50p 73.50p 8000
10/02/2015 73.50p 73.50p 70.00p 73.50p 789
09/02/2015 73.50p 73.50p 70.00p 73.50p 1020
06/02/2015 73.50p 73.50p 73.50p 73.50p 0
05/02/2015 73.50p 73.50p 73.50p 73.50p 0
04/02/2015 73.50p 73.50p 73.50p 73.50p 0
03/02/2015 72.50p 73.50p 72.50p 73.50p 0
02/02/2015 72.50p 72.50p 72.50p 72.50p 0
30/01/2015 72.50p 72.50p 72.50p 72.50p 0
29/01/2015 72.50p 72.50p 67.25p 72.50p 33000
28/01/2015 76.00p 76.00p 70.00p 72.50p 5000
27/01/2015 76.00p 76.00p 76.00p 76.00p 0
26/01/2015 76.00p 76.00p 76.00p 76.00p 0
23/01/2015 74.00p 76.00p 74.00p 76.00p 1671
22/01/2015 74.00p 74.00p 74.00p 74.00p 0
21/01/2015 74.00p 74.00p 74.00p 74.00p 0
20/01/2015 72.50p 74.00p 72.50p 74.00p 6891
19/01/2015 75.00p 75.00p 70.00p 72.50p 1135
16/01/2015 75.00p 75.00p 72.50p 75.00p 158
15/01/2015 75.00p 75.00p 75.00p 75.00p 0
14/01/2015 75.00p 75.00p 70.00p 75.00p 9533
13/01/2015 75.00p 75.00p 75.00p 75.00p 0
12/01/2015 75.00p 75.00p 68.50p 75.00p 9000
09/01/2015 75.00p 75.00p 75.00p 75.00p 0
08/01/2015 75.00p 75.00p 75.00p 75.00p 0
07/01/2015 76.00p 76.00p 70.00p 75.00p 4500
06/01/2015 79.00p 79.00p 76.00p 76.00p 0
05/01/2015 79.00p 79.00p 79.00p 79.00p 0
02/01/2015 74.00p 79.00p 74.00p 79.00p 6000
31/12/2014 74.00p 74.00p 74.00p 74.00p 0
30/12/2014 74.00p 74.00p 74.00p 74.00p 0
29/12/2014 74.00p 74.00p 74.00p 74.00p 0
24/12/2014 74.00p 74.00p 74.00p 74.00p 0
23/12/2014 74.00p 75.95p 74.00p 74.00p 1000
22/12/2014 72.00p 75.95p 72.00p 74.00p 1234
19/12/2014 72.00p 72.00p 72.00p 72.00p 0
18/12/2014 72.00p 74.00p 72.00p 72.00p 20000
17/12/2014 70.00p 72.00p 70.00p 72.00p 0
16/12/2014 70.00p 72.00p 70.00p 70.00p 10000
15/12/2014 68.00p 71.00p 68.00p 70.00p 4868
12/12/2014 70.00p 70.00p 62.19p 68.00p 383163
11/12/2014 70.00p 70.00p 70.00p 70.00p 0
10/12/2014 71.00p 71.00p 67.00p 70.00p 2000
09/12/2014 71.00p 71.00p 71.00p 71.00p 0
08/12/2014 71.00p 71.00p 68.50p 71.00p 15830
05/12/2014 75.00p 75.00p 70.00p 71.00p 2000
04/12/2014 76.00p 76.00p 72.00p 75.00p 2000
03/12/2014 78.00p 78.00p 76.00p 76.00p 0
02/12/2014 78.00p 78.00p 77.00p 78.00p 8000
01/12/2014 78.00p 79.50p 77.00p 78.00p 2369
28/11/2014 80.00p 80.00p 75.00p 78.00p 10250
27/11/2014 80.00p 82.60p 75.05p 80.00p 3831

*Close Price adjusted for both dividends and splits