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
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
29/10/2013 69.00p 70.50p 68.00p 69.00p 0
28/10/2013 69.00p 70.50p 68.00p 69.00p 0
25/10/2013 69.00p 70.50p 68.00p 69.00p 0
24/10/2013 69.00p 70.50p 68.00p 69.00p 0
23/10/2013 70.50p 70.50p 68.00p 70.50p 0
22/10/2013 70.50p 70.50p 68.00p 70.50p 5000
21/10/2013 70.50p 70.50p 68.00p 70.50p 5000
18/10/2013 70.50p 70.50p 68.00p 70.50p 0
17/10/2013 70.50p 70.50p 68.00p 70.50p 0
16/10/2013 70.50p 70.50p 68.00p 70.50p 1190
15/10/2013 70.50p 70.50p 68.00p 70.50p 500
14/10/2013 70.50p 71.50p 69.00p 70.50p 0
11/10/2013 71.50p 71.50p 69.00p 70.50p 1088
10/10/2013 71.50p 73.50p 71.00p 71.50p 0
09/10/2013 71.50p 73.50p 71.00p 71.50p 0
08/10/2013 71.50p 73.50p 71.00p 71.50p 0
07/10/2013 71.50p 73.50p 71.00p 71.50p 0
04/10/2013 73.50p 73.50p 71.00p 71.50p 2600
03/10/2013 74.00p 74.00p 70.00p 73.50p 2888
02/10/2013 77.50p 77.50p 74.00p 74.00p 2500
01/10/2013 77.50p 79.00p 77.50p 77.50p 0
30/09/2013 77.50p 79.00p 77.50p 77.50p 0
27/09/2013 77.50p 79.00p 77.50p 77.50p 0
26/09/2013 77.50p 79.00p 77.50p 77.50p 85
25/09/2013 77.50p 78.50p 76.00p 77.50p 0
24/09/2013 77.50p 78.50p 76.00p 77.50p 0
23/09/2013 77.50p 78.50p 76.00p 77.50p 0
20/09/2013 78.50p 78.50p 76.00p 77.50p 2000
19/09/2013 80.00p 80.00p 77.00p 78.50p 7000
18/09/2013 81.50p 81.50p 80.00p 80.00p 1100
17/09/2013 81.50p 83.46p 81.50p 81.50p 0
16/09/2013 81.50p 83.46p 81.50p 81.50p 0
13/09/2013 81.50p 83.46p 81.50p 81.50p 0
12/09/2013 81.50p 83.46p 81.50p 81.50p 0
11/09/2013 81.50p 83.46p 81.50p 81.50p 0
10/09/2013 81.50p 83.46p 81.50p 81.50p 0
09/09/2013 81.50p 83.46p 81.50p 81.50p 0
06/09/2013 81.50p 83.46p 81.50p 81.50p 0
05/09/2013 81.50p 83.46p 81.50p 81.50p 0
04/09/2013 81.50p 83.46p 81.50p 81.50p 0
03/09/2013 81.50p 83.46p 81.50p 81.50p 3570
02/09/2013 81.50p 81.50p 80.00p 81.50p 0
30/08/2013 81.50p 81.50p 80.00p 81.50p 10714
29/08/2013 81.50p 81.50p 78.00p 81.50p 0
28/08/2013 81.50p 81.50p 78.00p 81.50p 0
27/08/2013 81.50p 81.50p 78.00p 81.50p 0
23/08/2013 81.50p 81.50p 78.00p 81.50p 0
22/08/2013 81.50p 81.50p 78.00p 81.50p 0
21/08/2013 81.50p 81.50p 78.00p 81.50p 3594
20/08/2013 81.50p 82.50p 80.00p 81.50p 0
19/08/2013 81.50p 82.50p 80.00p 81.50p 0
16/08/2013 81.50p 82.50p 80.00p 81.50p 0
15/08/2013 81.50p 82.50p 80.00p 81.50p 0
14/08/2013 82.50p 82.50p 80.00p 81.50p 4455
13/08/2013 82.50p 82.50p 80.00p 82.50p 5547
12/08/2013 82.50p 85.00p 82.50p 82.50p 294
09/08/2013 82.00p 83.68p 82.00p 82.50p 1700
08/08/2013 82.00p 83.68p 82.00p 82.00p 118
07/08/2013 82.00p 83.68p 82.00p 82.00p 0
06/08/2013 82.00p 83.68p 82.00p 82.00p 10000
05/08/2013 82.00p 83.68p 82.00p 82.00p 0
02/08/2013 82.00p 83.68p 82.00p 82.00p 0
01/08/2013 82.00p 83.68p 82.00p 82.00p 0
31/07/2013 82.00p 83.68p 82.00p 82.00p 0
30/07/2013 82.00p 83.68p 82.00p 82.00p 1493
29/07/2013 82.00p 82.00p 80.00p 82.00p 0
26/07/2013 82.00p 82.00p 80.00p 82.00p 3500
25/07/2013 82.00p 83.80p 81.00p 82.00p 0
24/07/2013 81.00p 83.80p 81.00p 82.00p 10999
23/07/2013 81.00p 81.40p 81.00p 81.00p 5122
22/07/2013 81.00p 81.00p 79.60p 81.00p 0
19/07/2013 81.00p 81.00p 79.60p 81.00p 0
18/07/2013 81.00p 81.00p 79.60p 81.00p 0
17/07/2013 81.00p 81.00p 79.60p 81.00p 15500
16/07/2013 81.00p 81.40p 79.00p 81.00p 0
15/07/2013 81.00p 81.40p 79.00p 81.00p 10000
12/07/2013 81.00p 81.40p 79.00p 81.00p 0
11/07/2013 81.00p 81.40p 79.00p 81.00p 0
10/07/2013 81.00p 81.40p 79.00p 81.00p 25000
09/07/2013 81.00p 81.40p 79.00p 81.00p 19533
08/07/2013 81.00p 81.00p 79.60p 81.00p 5200
05/07/2013 81.00p 81.00p 79.60p 81.00p 0
04/07/2013 81.00p 81.00p 79.60p 81.00p 784
03/07/2013 81.00p 81.50p 79.50p 81.00p 0
02/07/2013 81.00p 81.50p 79.50p 81.00p 0
01/07/2013 81.00p 81.50p 79.50p 81.00p 0
28/06/2013 81.00p 81.00p 79.50p 81.00p 196
27/06/2013 81.00p 81.50p 80.00p 81.00p 0
26/06/2013 81.00p 81.50p 80.00p 81.00p 35000
25/06/2013 81.00p 81.71p 81.00p 81.00p 1000
24/06/2013 81.00p 81.00p 79.50p 81.00p 3500
21/06/2013 81.00p 81.60p 81.00p 81.00p 0
20/06/2013 81.00p 81.60p 81.00p 81.00p 16
19/06/2013 81.00p 81.60p 79.00p 81.00p 0
18/06/2013 81.00p 81.60p 79.00p 81.00p 2378
17/06/2013 80.00p 81.00p 80.00p 81.00p 0
14/06/2013 80.00p 80.90p 80.00p 80.00p 1088
13/06/2013 80.00p 80.90p 80.00p 80.00p 230
12/06/2013 80.00p 80.00p 79.00p 80.00p 0
11/06/2013 80.00p 80.00p 79.00p 80.00p 0
10/06/2013 80.00p 80.00p 79.00p 80.00p 42856
07/06/2013 80.00p 80.00p 77.00p 80.00p 92857
06/06/2013 79.50p 80.00p 79.50p 80.00p 784
05/06/2013 81.00p 82.00p 77.50p 79.50p 0
04/06/2013 82.00p 82.00p 77.50p 82.00p 119
03/06/2013 82.00p 82.00p 77.00p 82.00p 0
31/05/2013 82.00p 82.00p 77.00p 82.00p 0
30/05/2013 82.00p 82.00p 77.00p 82.00p 0
29/05/2013 82.00p 82.00p 77.00p 82.00p 20000
28/05/2013 82.00p 84.00p 82.00p 82.00p 0
24/05/2013 82.00p 84.00p 82.00p 82.00p 1170
23/05/2013 82.00p 82.00p 78.60p 82.00p 1800
22/05/2013 82.00p 84.00p 82.00p 82.00p 16
21/05/2013 82.00p 84.00p 82.00p 82.00p 1190
20/05/2013 82.00p 84.00p 77.00p 82.00p 6440
17/05/2013 82.00p 84.00p 82.00p 82.00p 0
16/05/2013 82.00p 84.00p 82.00p 82.00p 0
15/05/2013 82.00p 84.00p 82.00p 82.00p 4920
14/05/2013 82.00p 84.90p 78.60p 82.00p 8901
13/05/2013 82.00p 84.90p 82.00p 82.00p 2772
10/05/2013 82.00p 85.00p 82.00p 82.00p 13464
09/05/2013 82.00p 85.70p 78.60p 82.00p 59185
08/05/2013 82.00p 84.00p 82.00p 82.00p 2354
07/05/2013 82.00p 84.65p 82.00p 82.00p 13650
03/05/2013 82.00p 84.17p 82.00p 82.00p 2730
02/05/2013 84.50p 85.70p 82.00p 82.00p 0
01/05/2013 84.50p 85.70p 82.25p 84.50p 4086
30/04/2013 84.50p 85.70p 84.50p 84.50p 7170

*Close Price adjusted for both dividends and splits