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
01/12/2020 57.00p 59.00p 55.40p 59.00p 2556
30/11/2020 58.00p 58.95p 55.40p 57.00p 28701
27/11/2020 58.00p 58.00p 58.00p 58.00p 34470
26/11/2020 57.50p 59.00p 57.00p 58.00p 18374
25/11/2020 57.50p 58.20p 56.10p 57.50p 6370
24/11/2020 57.00p 58.20p 56.10p 57.50p 10669
23/11/2020 54.00p 59.00p 53.40p 57.00p 77321
20/11/2020 54.00p 54.40p 51.10p 54.00p 52711
19/11/2020 54.75p 56.50p 53.25p 54.00p 4423
18/11/2020 54.75p 56.50p 53.10p 54.75p 11428
17/11/2020 55.50p 55.50p 53.10p 54.75p 22816
16/11/2020 55.50p 55.50p 54.00p 55.50p 4777
13/11/2020 55.50p 55.50p 54.00p 55.50p 1495
12/11/2020 55.50p 55.50p 55.50p 55.50p 0
10/11/2020 56.00p 57.00p 54.10p 55.50p 13683
09/11/2020 56.00p 57.00p 56.00p 56.00p 10941
06/11/2020 53.75p 57.00p 53.75p 57.00p 75821
05/11/2020 53.75p 55.40p 53.00p 53.75p 26984
04/11/2020 53.75p 55.40p 52.00p 53.75p 10200
03/11/2020 53.75p 53.75p 52.00p 53.75p 5000
02/11/2020 53.00p 54.00p 53.00p 53.75p 37500
30/10/2020 52.50p 53.40p 52.50p 53.00p 1872
29/10/2020 51.50p 52.50p 50.60p 52.50p 12575
28/10/2020 56.00p 56.70p 52.35p 52.50p 86973
27/10/2020 53.50p 57.00p 53.50p 56.00p 71515
26/10/2020 53.50p 53.50p 52.50p 53.50p 8662
23/10/2020 53.50p 54.80p 52.22p 53.50p 10826
22/10/2020 51.50p 55.00p 51.50p 53.50p 35515
21/10/2020 53.50p 54.35p 50.10p 51.50p 7924
20/10/2020 54.00p 54.00p 53.50p 53.50p 9334
19/10/2020 54.00p 54.40p 52.00p 54.00p 13245
16/10/2020 54.00p 54.00p 54.00p 54.00p 2533
15/10/2020 57.50p 58.50p 54.00p 54.00p 67879
14/10/2020 56.00p 58.00p 54.50p 57.50p 35739
13/10/2020 58.50p 58.50p 53.75p 56.00p 22878
12/10/2020 59.50p 60.85p 57.89p 60.00p 63899
09/10/2020 56.00p 61.00p 56.00p 59.50p 223574
08/10/2020 52.00p 58.70p 52.00p 56.00p 200749
07/10/2020 51.00p 53.00p 51.00p 52.00p 52444
06/10/2020 48.50p 48.90p 48.50p 48.50p 4077
05/10/2020 51.00p 51.00p 46.50p 48.50p 39016
02/10/2020 51.00p 51.00p 50.00p 51.00p 13016
01/10/2020 52.00p 52.00p 50.30p 51.00p 28483
30/09/2020 52.50p 52.50p 50.30p 52.00p 2000
29/09/2020 53.00p 53.00p 52.00p 52.50p 4500
28/09/2020 53.50p 54.40p 52.00p 53.00p 31630
25/09/2020 55.75p 55.75p 51.10p 53.50p 55797
24/09/2020 55.75p 55.75p 54.10p 55.75p 3375
23/09/2020 51.50p 56.90p 51.00p 55.75p 180415
22/09/2020 49.00p 52.40p 48.00p 51.50p 210627
21/09/2020 48.50p 49.90p 46.50p 48.00p 65694
18/09/2020 45.00p 49.00p 45.00p 48.50p 60870
17/09/2020 44.00p 46.00p 44.00p 45.00p 41744
16/09/2020 42.00p 44.00p 41.80p 44.00p 38606
15/09/2020 41.50p 42.00p 41.00p 42.00p 100
14/09/2020 41.50p 41.50p 40.10p 41.50p 9756
11/09/2020 41.50p 42.00p 41.50p 41.50p 3267
10/09/2020 41.50p 42.85p 41.50p 41.50p 266
09/09/2020 41.50p 42.25p 41.50p 41.50p 19900
08/09/2020 41.50p 42.00p 41.50p 41.50p 21954
07/09/2020 41.00p 41.75p 40.80p 41.50p 30000
04/09/2020 43.50p 43.50p 40.10p 41.00p 72016
03/09/2020 43.50p 44.50p 43.45p 43.50p 12828
02/09/2020 43.00p 43.80p 41.40p 43.50p 29722
01/09/2020 43.50p 47.90p 42.00p 43.00p 114701
28/08/2020 39.50p 39.50p 39.50p 39.50p 0
27/08/2020 40.50p 40.50p 39.50p 39.50p 10450
26/08/2020 41.50p 41.50p 39.10p 40.50p 18848
25/08/2020 41.50p 41.50p 40.00p 41.50p 13458
24/08/2020 40.50p 42.50p 40.50p 41.50p 22000
21/08/2020 41.00p 41.00p 39.30p 40.50p 6700
20/08/2020 41.00p 41.00p 40.30p 41.00p 23755
19/08/2020 41.00p 41.00p 41.00p 41.00p 0
18/08/2020 38.00p 44.00p 38.00p 41.00p 104915
17/08/2020 38.00p 38.44p 37.00p 38.00p 10062
14/08/2020 38.00p 38.00p 37.50p 38.00p 38142
13/08/2020 38.00p 38.00p 37.50p 38.00p 1500
12/08/2020 38.00p 38.00p 38.00p 38.00p 0
11/08/2020 38.00p 38.00p 37.20p 38.00p 4470
10/08/2020 38.00p 38.47p 37.20p 38.00p 1514
07/08/2020 38.00p 38.47p 38.00p 38.00p 3862
06/08/2020 38.00p 38.47p 38.00p 38.00p 280
05/08/2020 38.00p 38.50p 37.20p 38.00p 21826
04/08/2020 38.00p 38.47p 38.00p 38.00p 1280
03/08/2020 36.50p 38.47p 36.50p 38.00p 17500
31/07/2020 36.50p 36.50p 36.50p 36.50p 0
30/07/2020 36.50p 37.80p 36.25p 36.50p 16000
29/07/2020 36.50p 36.50p 36.10p 36.50p 15500
28/07/2020 37.50p 38.00p 35.10p 36.50p 18743
27/07/2020 38.00p 38.00p 36.10p 37.50p 13261
24/07/2020 38.50p 38.50p 37.13p 38.00p 19325
23/07/2020 38.50p 39.00p 38.50p 38.50p 12551
22/07/2020 38.50p 39.00p 38.50p 38.50p 612
21/07/2020 38.00p 39.50p 37.10p 38.50p 67760
20/07/2020 38.00p 39.00p 38.00p 38.00p 10000
17/07/2020 39.50p 39.50p 37.00p 38.00p 207000
16/07/2020 39.50p 40.00p 38.35p 39.50p 18219
15/07/2020 41.00p 41.00p 38.30p 39.50p 39690
14/07/2020 41.00p 41.00p 41.00p 41.00p 13834
13/07/2020 40.50p 41.00p 40.50p 41.00p 70657
10/07/2020 39.00p 40.50p 38.55p 40.50p 25485
09/07/2020 39.00p 39.80p 39.00p 39.00p 251
08/07/2020 39.00p 39.80p 38.55p 39.00p 12627
07/07/2020 39.00p 39.90p 39.00p 39.00p 18453
06/07/2020 39.00p 39.90p 39.00p 39.00p 3142
03/07/2020 39.00p 39.50p 38.00p 38.00p 31502
02/07/2020 42.00p 42.00p 38.15p 39.00p 23916
01/07/2020 44.00p 44.40p 41.60p 42.00p 41939
30/06/2020 40.50p 45.90p 39.60p 44.00p 515509
29/06/2020 35.50p 40.00p 35.15p 38.00p 80022
26/06/2020 37.50p 37.50p 35.10p 35.50p 23568
25/06/2020 37.50p 39.00p 37.30p 37.50p 33029
24/06/2020 34.00p 40.00p 34.00p 37.50p 91546
23/06/2020 31.00p 35.00p 31.00p 34.00p 67077
22/06/2020 30.50p 32.00p 30.01p 31.00p 82016
19/06/2020 29.50p 31.00p 29.50p 30.50p 67912
18/06/2020 29.00p 30.90p 29.00p 29.50p 2000
17/06/2020 27.50p 29.50p 27.50p 29.00p 48500
16/06/2020 27.50p 28.00p 27.50p 27.50p 12500
15/06/2020 27.50p 28.00p 27.50p 27.50p 0
12/06/2020 28.00p 28.00p 27.01p 28.00p 33525
11/06/2020 28.00p 28.30p 27.00p 28.00p 489606
10/06/2020 26.50p 29.00p 26.50p 28.00p 53224
09/06/2020 26.50p 28.00p 26.50p 26.50p 892
08/06/2020 26.50p 28.00p 25.30p 26.50p 17710
05/06/2020 26.50p 27.20p 26.50p 26.50p 21000
04/06/2020 26.50p 26.50p 26.50p 26.50p 0
03/06/2020 28.00p 28.00p 25.00p 26.50p 13349
02/06/2020 29.00p 29.00p 27.80p 28.00p 4000
01/06/2020 29.00p 29.00p 29.00p 29.00p 0
29/05/2020 29.00p 30.00p 27.26p 29.00p 14378
28/05/2020 27.00p 29.00p 24.05p 29.00p 81578
27/05/2020 26.50p 30.00p 26.00p 27.00p 81913
26/05/2020 25.50p 25.70p 23.00p 24.50p 27271
25/05/2020 26.50p 26.50p 25.30p 25.50p 50678
22/05/2020 26.50p 26.50p 25.30p 25.50p 50678
21/05/2020 26.50p 27.40p 26.50p 26.50p 9123
20/05/2020 26.50p 26.50p 25.75p 26.50p 500
19/05/2020 26.50p 26.50p 26.50p 26.50p 0
18/05/2020 26.00p 26.60p 25.70p 26.50p 29981
15/05/2020 25.50p 26.40p 25.50p 26.00p 10800
14/05/2020 25.50p 25.50p 24.00p 25.50p 3467
13/05/2020 26.00p 26.30p 25.00p 25.50p 8136
12/05/2020 28.00p 28.25p 25.30p 26.00p 62295
11/05/2020 28.00p 28.39p 28.00p 28.00p 210704
08/05/2020 27.00p 29.00p 27.00p 28.00p 45194
07/05/2020 27.00p 29.00p 27.00p 28.00p 45194
06/05/2020 24.50p 28.60p 24.50p 27.00p 131986
05/05/2020 21.00p 25.90p 21.00p 24.50p 1429310
04/05/2020 21.00p 21.80p 21.00p 21.50p 74546
01/05/2020 21.00p 21.40p 20.00p 21.00p 10467
30/04/2020 21.00p 21.48p 21.00p 21.00p 3
29/04/2020 21.00p 21.58p 20.00p 21.00p 11559
28/04/2020 21.00p 21.60p 20.00p 21.00p 23594
27/04/2020 21.00p 21.78p 20.00p 21.00p 94357
24/04/2020 20.50p 21.90p 20.00p 21.00p 84658
23/04/2020 20.50p 21.00p 20.50p 20.50p 10000
22/04/2020 20.50p 21.00p 20.50p 20.50p 16000
21/04/2020 20.50p 21.00p 20.50p 20.50p 10000
20/04/2020 20.50p 20.90p 20.50p 20.50p 5000
17/04/2020 20.50p 21.00p 20.50p 20.50p 5187
16/04/2020 20.50p 21.00p 20.30p 20.50p 77061
15/04/2020 20.50p 20.90p 20.50p 20.50p 45000
14/04/2020 20.00p 21.00p 20.00p 20.50p 81618
13/04/2020 19.25p 20.45p 19.25p 20.00p 183071
10/04/2020 19.25p 20.45p 19.25p 20.00p 183071
09/04/2020 19.25p 20.45p 19.25p 20.00p 183071
08/04/2020 19.00p 19.25p 18.80p 19.25p 25000
07/04/2020 19.00p 19.00p 19.00p 19.00p 150000
06/04/2020 19.00p 19.00p 19.00p 19.00p 150000
03/04/2020 19.00p 19.00p 18.00p 19.00p 23711
02/04/2020 19.00p 19.00p 19.00p 19.00p 95
01/04/2020 19.00p 19.00p 19.00p 19.00p 1384
31/03/2020 19.00p 19.00p 18.00p 19.00p 18355
30/03/2020 19.00p 19.00p 18.10p 19.00p 2530
27/03/2020 20.40p 20.40p 17.00p 19.00p 30000
26/03/2020 21.00p 21.00p 19.80p 20.40p 10717
25/03/2020 21.00p 21.00p 21.00p 21.00p 0
24/03/2020 20.40p 21.00p 20.40p 21.00p 0
23/03/2020 21.00p 21.00p 20.00p 20.40p 12970
20/03/2020 21.00p 21.03p 20.45p 21.00p 240469
19/03/2020 20.00p 21.00p 19.96p 21.00p 9661
18/03/2020 20.50p 20.50p 16.50p 19.00p 78722
17/03/2020 21.00p 22.00p 20.50p 20.50p 56625
16/03/2020 19.60p 19.60p 19.20p 19.60p 7676
13/03/2020 19.60p 19.60p 19.60p 19.60p 0
12/03/2020 19.60p 20.00p 19.58p 19.60p 20000
11/03/2020 20.20p 20.44p 19.21p 20.20p 25425
10/03/2020 20.60p 20.60p 19.10p 20.20p 38000
09/03/2020 20.00p 20.50p 19.00p 20.00p 7282
06/03/2020 19.00p 20.00p 18.07p 20.00p 4073
05/03/2020 20.00p 20.00p 19.40p 19.40p 0
04/03/2020 19.00p 21.00p 19.00p 20.50p 32130
03/03/2020 19.00p 20.00p 18.50p 19.00p 53875
02/03/2020 19.50p 21.00p 18.00p 19.00p 52356
28/02/2020 21.00p 21.00p 19.00p 19.50p 39166
27/02/2020 22.00p 22.00p 21.10p 21.50p 5211
26/02/2020 22.00p 22.00p 22.00p 22.00p 0
25/02/2020 22.00p 22.65p 22.00p 22.00p 4359
24/02/2020 23.50p 23.50p 21.00p 22.00p 10782

*Close Price adjusted for both dividends and splits