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
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
29/04/2013 84.50p 86.00p 84.50p 84.50p 13204
26/04/2013 84.50p 85.04p 83.50p 84.50p 0
25/04/2013 83.50p 85.04p 83.50p 84.50p 4787
24/04/2013 82.50p 84.50p 82.50p 83.50p 4665
23/04/2013 86.00p 89.70p 80.40p 82.50p 20668
22/04/2013 83.50p 89.70p 83.50p 86.00p 6835
19/04/2013 80.00p 87.50p 80.00p 83.50p 49457
18/04/2013 70.00p 80.00p 70.00p 80.00p 78846

*Close Price adjusted for both dividends and splits