Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Cambridge Cognition Holdings (COG) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/08/2014 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 13/08/2014 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 12/08/2014 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 11/08/2014 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 08/08/2014 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 07/08/2014 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 06/08/2014 | 60.00p | 60.00p | 55.50p | 60.00p | 0 |
| 05/08/2014 | 60.00p | 60.00p | 55.50p | 60.00p | 0 |
| 04/08/2014 | 60.00p | 60.00p | 55.50p | 60.00p | 0 |
| 01/08/2014 | 60.00p | 60.00p | 55.50p | 60.00p | 0 |
| 31/07/2014 | 60.00p | 60.00p | 55.50p | 60.00p | 0 |
| 30/07/2014 | 60.00p | 60.00p | 55.50p | 60.00p | 1500 |
| 29/07/2014 | 60.00p | 60.00p | 55.50p | 60.00p | 400 |
| 28/07/2014 | 60.00p | 60.00p | 60.00p | 60.00p | 100503 |
| 25/07/2014 | 60.00p | 60.00p | 55.80p | 60.00p | 118 |
| 24/07/2014 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 23/07/2014 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 22/07/2014 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 21/07/2014 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 18/07/2014 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 17/07/2014 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 16/07/2014 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 15/07/2014 | 60.00p | 60.00p | 60.00p | 60.00p | 120000 |
| 14/07/2014 | 60.00p | 60.00p | 55.00p | 60.00p | 0 |
| 11/07/2014 | 60.00p | 60.00p | 55.00p | 60.00p | 0 |
| 10/07/2014 | 60.00p | 60.00p | 55.00p | 60.00p | 0 |
| 09/07/2014 | 60.00p | 60.00p | 55.00p | 60.00p | 0 |
| 08/07/2014 | 60.00p | 60.00p | 55.00p | 60.00p | 0 |
| 07/07/2014 | 60.00p | 60.00p | 55.00p | 60.00p | 2000 |
| 04/07/2014 | 60.00p | 60.00p | 56.50p | 60.00p | 0 |
| 03/07/2014 | 56.50p | 60.00p | 56.50p | 60.00p | 496 |
| 02/07/2014 | 56.50p | 56.50p | 47.00p | 56.50p | 350000 |
| 01/07/2014 | 56.50p | 56.50p | 52.45p | 56.50p | 0 |
| 30/06/2014 | 56.50p | 56.50p | 52.45p | 56.50p | 510 |
| 27/06/2014 | 56.50p | 59.00p | 56.50p | 56.50p | 0 |
| 26/06/2014 | 56.50p | 59.00p | 56.50p | 56.50p | 9518 |
| 25/06/2014 | 56.50p | 60.00p | 55.00p | 56.50p | 0 |
| 24/06/2014 | 56.50p | 60.00p | 55.00p | 56.50p | 0 |
| 23/06/2014 | 58.00p | 60.00p | 55.00p | 56.50p | 0 |
| 20/06/2014 | 60.00p | 60.00p | 55.00p | 58.00p | 5000 |
| 19/06/2014 | 60.00p | 61.00p | 57.00p | 60.00p | 0 |
| 18/06/2014 | 60.00p | 61.00p | 57.00p | 60.00p | 0 |
| 17/06/2014 | 60.00p | 61.00p | 57.00p | 60.00p | 0 |
| 16/06/2014 | 61.00p | 61.00p | 57.00p | 60.00p | 1353 |
| 13/06/2014 | 61.00p | 61.00p | 57.40p | 61.00p | 12500 |
| 12/06/2014 | 61.00p | 61.80p | 61.00p | 61.00p | 3000 |
| 11/06/2014 | 61.00p | 66.89p | 57.00p | 61.00p | 0 |
| 10/06/2014 | 61.00p | 66.89p | 57.00p | 61.00p | 0 |
| 09/06/2014 | 60.00p | 66.89p | 57.00p | 61.00p | 0 |
| 06/06/2014 | 62.50p | 66.89p | 57.00p | 60.00p | 95033 |
| 05/06/2014 | 62.50p | 66.50p | 60.00p | 62.50p | 30530 |
| 04/06/2014 | 62.50p | 62.50p | 58.00p | 62.50p | 0 |
| 03/06/2014 | 62.50p | 62.50p | 58.00p | 62.50p | 0 |
| 02/06/2014 | 62.50p | 62.50p | 58.00p | 61.50p | 9000 |
| 30/05/2014 | 62.50p | 64.50p | 60.00p | 62.50p | 0 |
| 29/05/2014 | 62.50p | 64.50p | 60.00p | 62.50p | 0 |
| 28/05/2014 | 62.50p | 64.50p | 60.00p | 62.50p | 0 |
| 27/05/2014 | 62.50p | 64.50p | 60.00p | 62.50p | 0 |
| 23/05/2014 | 62.50p | 64.50p | 60.00p | 62.50p | 0 |
| 22/05/2014 | 62.50p | 64.50p | 60.00p | 62.50p | 0 |
| 21/05/2014 | 62.50p | 64.50p | 60.00p | 62.50p | 0 |
| 20/05/2014 | 62.50p | 64.50p | 60.00p | 62.50p | 0 |
| 19/05/2014 | 64.50p | 64.50p | 60.00p | 64.50p | 0 |
| 16/05/2014 | 64.50p | 64.50p | 60.00p | 64.50p | 0 |
| 15/05/2014 | 64.50p | 64.50p | 60.00p | 64.50p | 0 |
| 14/05/2014 | 64.50p | 64.50p | 60.00p | 64.50p | 0 |
| 13/05/2014 | 64.50p | 64.50p | 60.00p | 64.50p | 0 |
| 12/05/2014 | 64.50p | 64.50p | 60.00p | 64.50p | 0 |
| 09/05/2014 | 64.50p | 64.50p | 60.00p | 64.50p | 0 |
| 08/05/2014 | 62.00p | 64.50p | 60.00p | 64.50p | 0 |
| 07/05/2014 | 62.00p | 62.00p | 60.00p | 62.00p | 1000 |
| 06/05/2014 | 62.00p | 62.50p | 60.00p | 62.00p | 0 |
| 02/05/2014 | 62.00p | 62.50p | 60.00p | 62.00p | 0 |
| 01/05/2014 | 62.00p | 62.50p | 60.00p | 62.00p | 0 |
| 30/04/2014 | 62.00p | 62.50p | 60.00p | 62.00p | 0 |
| 29/04/2014 | 62.00p | 62.50p | 60.00p | 62.00p | 0 |
| 28/04/2014 | 62.00p | 62.50p | 60.00p | 62.00p | 0 |
| 25/04/2014 | 62.00p | 62.50p | 60.00p | 62.00p | 0 |
| 24/04/2014 | 62.50p | 62.50p | 60.00p | 62.00p | 5071 |
| 23/04/2014 | 62.50p | 67.50p | 62.50p | 62.50p | 0 |
| 22/04/2014 | 62.50p | 67.50p | 62.50p | 62.50p | 0 |
| 17/04/2014 | 62.50p | 67.50p | 62.50p | 62.50p | 0 |
| 16/04/2014 | 62.50p | 67.50p | 62.50p | 62.50p | 0 |
| 15/04/2014 | 62.50p | 67.50p | 62.50p | 62.50p | 0 |
| 14/04/2014 | 62.50p | 67.50p | 62.50p | 62.50p | 0 |
| 11/04/2014 | 62.50p | 67.50p | 62.50p | 62.50p | 0 |
| 10/04/2014 | 62.50p | 67.50p | 62.50p | 62.50p | 0 |
| 09/04/2014 | 62.50p | 67.50p | 62.50p | 62.50p | 0 |
| 08/04/2014 | 62.50p | 67.50p | 62.50p | 62.50p | 0 |
| 07/04/2014 | 65.50p | 67.50p | 62.50p | 62.50p | 0 |
| 04/04/2014 | 65.50p | 67.50p | 65.00p | 65.50p | 0 |
| 03/04/2014 | 65.50p | 67.50p | 65.00p | 65.50p | 0 |
| 02/04/2014 | 67.50p | 67.50p | 65.00p | 65.50p | 3000 |
| 01/04/2014 | 67.50p | 67.50p | 65.00p | 67.50p | 10000 |
| 31/03/2014 | 67.50p | 69.50p | 63.00p | 67.50p | 0 |
| 28/03/2014 | 67.50p | 69.00p | 63.00p | 67.50p | 0 |
| 27/03/2014 | 67.50p | 69.00p | 63.00p | 67.50p | 0 |
| 26/03/2014 | 67.50p | 69.00p | 63.00p | 67.50p | 0 |
| 25/03/2014 | 67.50p | 69.00p | 63.00p | 67.50p | 0 |
| 24/03/2014 | 67.50p | 69.00p | 63.00p | 67.50p | 0 |
| 21/03/2014 | 67.50p | 69.00p | 63.00p | 67.50p | 0 |
| 20/03/2014 | 67.50p | 69.00p | 63.00p | 67.50p | 0 |
| 19/03/2014 | 67.50p | 69.00p | 63.00p | 67.50p | 0 |
| 18/03/2014 | 67.50p | 69.00p | 63.00p | 67.50p | 0 |
| 17/03/2014 | 67.50p | 69.00p | 63.00p | 67.50p | 0 |
| 14/03/2014 | 65.50p | 69.00p | 63.00p | 67.50p | 2925 |
| 13/03/2014 | 67.50p | 72.99p | 65.50p | 65.50p | 0 |
| 12/03/2014 | 72.50p | 72.99p | 71.00p | 72.50p | 0 |
| 11/03/2014 | 72.50p | 72.99p | 71.00p | 72.50p | 12000 |
| 10/03/2014 | 72.50p | 72.99p | 71.50p | 72.50p | 0 |
| 07/03/2014 | 71.50p | 72.99p | 71.50p | 72.50p | 6351 |
| 06/03/2014 | 71.50p | 73.00p | 60.50p | 71.50p | 0 |
| 05/03/2014 | 60.50p | 73.00p | 60.50p | 71.50p | 41626 |
| 04/03/2014 | 58.50p | 60.50p | 58.50p | 60.50p | 4682 |
| 03/03/2014 | 58.50p | 58.55p | 57.00p | 58.50p | 0 |
| 28/02/2014 | 57.00p | 58.55p | 57.00p | 58.50p | 1500 |
| 27/02/2014 | 57.00p | 57.00p | 53.00p | 57.00p | 0 |
| 26/02/2014 | 55.00p | 57.00p | 53.00p | 57.00p | 0 |
| 25/02/2014 | 53.00p | 55.00p | 53.00p | 55.00p | 9561 |
| 24/02/2014 | 53.00p | 53.00p | 49.50p | 53.00p | 0 |
| 21/02/2014 | 53.00p | 53.00p | 49.50p | 53.00p | 0 |
| 20/02/2014 | 52.00p | 53.00p | 49.50p | 53.00p | 0 |
| 19/02/2014 | 52.00p | 52.00p | 49.50p | 52.00p | 0 |
| 18/02/2014 | 52.00p | 52.00p | 49.50p | 52.00p | 0 |
| 17/02/2014 | 49.50p | 52.00p | 49.50p | 52.00p | 3500 |
| 14/02/2014 | 49.00p | 49.50p | 48.40p | 49.50p | 0 |
| 13/02/2014 | 49.00p | 49.00p | 48.40p | 49.00p | 1170 |
| 12/02/2014 | 49.00p | 49.00p | 48.42p | 49.00p | 0 |
| 11/02/2014 | 49.00p | 49.00p | 48.42p | 49.00p | 0 |
| 10/02/2014 | 49.00p | 49.00p | 48.42p | 49.00p | 0 |
| 07/02/2014 | 48.50p | 49.00p | 48.42p | 49.00p | 2500 |
| 06/02/2014 | 49.00p | 49.00p | 48.34p | 49.00p | 0 |
| 05/02/2014 | 49.00p | 49.00p | 48.34p | 49.00p | 0 |
| 04/02/2014 | 49.00p | 49.00p | 48.34p | 49.00p | 0 |
| 03/02/2014 | 48.50p | 49.00p | 48.34p | 49.00p | 6000 |
| 31/01/2014 | 48.50p | 48.50p | 48.30p | 48.50p | 3105 |
| 30/01/2014 | 48.50p | 48.50p | 48.33p | 48.50p | 0 |
| 29/01/2014 | 48.50p | 48.50p | 48.33p | 48.50p | 0 |
| 28/01/2014 | 48.50p | 48.50p | 48.33p | 48.50p | 0 |
| 27/01/2014 | 48.50p | 48.50p | 48.33p | 48.50p | 0 |
| 24/01/2014 | 48.50p | 48.50p | 48.33p | 48.50p | 0 |
| 23/01/2014 | 48.50p | 48.50p | 48.33p | 48.50p | 0 |
| 22/01/2014 | 48.50p | 48.50p | 48.33p | 48.50p | 0 |
| 21/01/2014 | 48.50p | 48.50p | 48.33p | 48.50p | 0 |
| 20/01/2014 | 48.50p | 48.50p | 48.33p | 48.50p | 0 |
| 17/01/2014 | 48.50p | 48.50p | 48.33p | 48.50p | 0 |
| 16/01/2014 | 48.50p | 48.50p | 48.33p | 48.50p | 0 |
| 15/01/2014 | 48.50p | 48.50p | 48.33p | 48.50p | 0 |
| 14/01/2014 | 48.50p | 48.50p | 48.33p | 48.50p | 0 |
| 13/01/2014 | 48.50p | 48.50p | 48.33p | 48.50p | 0 |
| 10/01/2014 | 48.50p | 48.50p | 48.33p | 48.50p | 0 |
| 09/01/2014 | 48.50p | 48.50p | 48.33p | 48.50p | 0 |
| 08/01/2014 | 48.50p | 48.50p | 48.33p | 48.50p | 0 |
| 07/01/2014 | 48.50p | 48.50p | 48.33p | 48.50p | 0 |
| 06/01/2014 | 48.50p | 48.50p | 48.33p | 48.50p | 0 |
| 03/01/2014 | 48.50p | 48.50p | 48.33p | 48.50p | 0 |
| 02/01/2014 | 48.50p | 48.50p | 48.33p | 48.50p | 0 |
| 31/12/2013 | 48.50p | 48.50p | 48.33p | 48.50p | 0 |
| 30/12/2013 | 48.50p | 48.50p | 48.33p | 48.50p | 0 |
| 27/12/2013 | 48.50p | 48.50p | 48.33p | 48.50p | 0 |
| 24/12/2013 | 48.50p | 48.50p | 48.33p | 48.50p | 0 |
| 23/12/2013 | 48.50p | 48.50p | 48.33p | 48.50p | 0 |
| 20/12/2013 | 48.50p | 48.50p | 48.33p | 48.50p | 0 |
| 19/12/2013 | 48.50p | 48.50p | 48.33p | 48.50p | 0 |
| 18/12/2013 | 48.50p | 48.50p | 48.33p | 48.50p | 0 |
| 17/12/2013 | 48.50p | 48.50p | 48.33p | 48.50p | 0 |
| 16/12/2013 | 48.50p | 48.50p | 48.33p | 48.50p | 21275 |
| 13/12/2013 | 48.50p | 48.50p | 48.00p | 48.50p | 0 |
| 12/12/2013 | 48.50p | 48.50p | 48.00p | 48.50p | 0 |
| 11/12/2013 | 48.50p | 48.50p | 48.00p | 48.50p | 3500 |
| 10/12/2013 | 48.50p | 48.50p | 48.00p | 48.50p | 3152 |
| 09/12/2013 | 48.50p | 48.50p | 48.34p | 48.50p | 2725 |
| 06/12/2013 | 45.00p | 49.00p | 45.00p | 48.50p | 15928 |
| 05/12/2013 | 59.50p | 59.50p | 43.00p | 46.50p | 109670 |
| 04/12/2013 | 60.50p | 60.50p | 57.00p | 59.50p | 5000 |
| 03/12/2013 | 62.50p | 62.50p | 59.00p | 60.50p | 4900 |
| 02/12/2013 | 62.50p | 62.50p | 59.00p | 62.50p | 1000 |
| 29/11/2013 | 63.50p | 63.50p | 60.00p | 62.50p | 3000 |
| 28/11/2013 | 63.50p | 65.00p | 61.00p | 63.50p | 0 |
| 27/11/2013 | 63.50p | 65.00p | 61.00p | 63.50p | 0 |
| 26/11/2013 | 65.00p | 65.00p | 61.00p | 63.50p | 18750 |
| 25/11/2013 | 66.00p | 66.90p | 66.00p | 66.00p | 224 |
| 22/11/2013 | 66.00p | 67.50p | 65.00p | 66.00p | 0 |
| 21/11/2013 | 66.00p | 67.50p | 65.00p | 66.00p | 0 |
| 20/11/2013 | 67.50p | 67.50p | 65.00p | 66.00p | 4646 |
| 19/11/2013 | 68.00p | 68.60p | 66.00p | 67.50p | 4500 |
| 18/11/2013 | 68.00p | 68.48p | 68.00p | 68.00p | 2887 |
| 15/11/2013 | 68.00p | 69.72p | 68.00p | 68.00p | 0 |
| 14/11/2013 | 68.00p | 69.72p | 68.00p | 68.00p | 0 |
| 13/11/2013 | 68.00p | 69.72p | 68.00p | 68.00p | 0 |
| 12/11/2013 | 68.00p | 69.72p | 68.00p | 68.00p | 0 |
| 11/11/2013 | 68.00p | 69.72p | 68.00p | 68.00p | 0 |
| 08/11/2013 | 69.00p | 69.72p | 69.00p | 69.00p | 500 |
| 07/11/2013 | 69.00p | 69.90p | 69.00p | 69.00p | 0 |
| 06/11/2013 | 69.00p | 69.90p | 69.00p | 69.00p | 0 |
| 05/11/2013 | 69.00p | 69.90p | 69.00p | 69.00p | 0 |
| 04/11/2013 | 69.00p | 69.90p | 69.00p | 69.00p | 341 |
| 01/11/2013 | 69.00p | 70.50p | 68.00p | 69.00p | 0 |
| 31/10/2013 | 69.00p | 70.50p | 68.00p | 69.00p | 0 |
| 30/10/2013 | 69.00p | 70.50p | 68.00p | 69.00p | 0 |
*Close Price adjusted for both dividends and splits