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
30/04/2021 124.50p 125.75p 117.00p 121.00p 50067
29/04/2021 126.50p 128.00p 121.00p 124.50p 40827
28/04/2021 130.50p 131.90p 124.00p 126.50p 24711
27/04/2021 135.50p 137.75p 129.10p 133.00p 33081
26/04/2021 138.00p 141.00p 135.00p 140.00p 75035
23/04/2021 131.00p 142.00p 130.00p 138.00p 62301
22/04/2021 125.00p 135.00p 123.50p 131.00p 87753
21/04/2021 131.50p 133.00p 123.00p 125.00p 64609
20/04/2021 136.50p 138.00p 125.00p 135.00p 134706
19/04/2021 141.50p 145.00p 133.00p 136.50p 116839
16/04/2021 140.00p 146.00p 133.10p 141.50p 236357
15/04/2021 123.00p 143.00p 122.00p 140.00p 192836
14/04/2021 121.50p 125.00p 120.00p 121.00p 65432
13/04/2021 117.50p 122.90p 116.50p 121.50p 35818
12/04/2021 123.50p 124.25p 115.00p 117.50p 112493
09/04/2021 119.00p 129.00p 119.00p 126.00p 158725
08/04/2021 100.00p 124.00p 100.00p 119.00p 278269
07/04/2021 98.50p 100.00p 97.00p 98.50p 33292
06/04/2021 92.00p 99.85p 90.00p 98.50p 123909
01/04/2021 92.00p 93.00p 90.00p 90.00p 17979
31/03/2021 92.00p 93.00p 91.40p 92.00p 34621
30/03/2021 89.50p 93.00p 89.10p 92.00p 216282
29/03/2021 87.50p 88.30p 82.00p 85.00p 44288
26/03/2021 87.50p 88.30p 85.10p 87.50p 14447
25/03/2021 88.00p 90.00p 85.10p 90.00p 42882
24/03/2021 84.00p 90.00p 84.00p 88.00p 114364
23/03/2021 78.50p 90.35p 77.10p 83.00p 345768
22/03/2021 74.50p 75.00p 73.00p 75.00p 12450
19/03/2021 74.50p 74.50p 74.50p 74.50p 1518
18/03/2021 75.00p 75.00p 73.01p 74.50p 36958
17/03/2021 75.00p 75.30p 74.00p 75.00p 2547
16/03/2021 75.00p 75.00p 74.00p 75.00p 4177
15/03/2021 75.00p 75.30p 74.00p 75.00p 11164
12/03/2021 75.00p 75.30p 74.00p 75.00p 18509
11/03/2021 75.50p 75.50p 75.00p 75.00p 7222
10/03/2021 75.50p 75.60p 75.00p 75.50p 1031
09/03/2021 75.50p 76.00p 75.50p 75.50p 3805
08/03/2021 74.00p 76.00p 72.00p 75.50p 18787
05/03/2021 71.50p 74.80p 70.60p 74.00p 15536
04/03/2021 71.00p 72.00p 70.50p 71.50p 29322
03/03/2021 70.00p 71.90p 69.00p 71.00p 6183
02/03/2021 70.00p 71.90p 69.40p 70.00p 40075
01/03/2021 75.00p 75.00p 68.00p 70.00p 60450
26/02/2021 75.00p 77.00p 73.05p 75.00p 8731
25/02/2021 74.50p 76.00p 73.05p 75.00p 15535
24/02/2021 75.00p 75.50p 73.00p 75.00p 12890
23/02/2021 75.00p 75.50p 73.00p 75.00p 9951
22/02/2021 75.00p 75.88p 73.00p 75.00p 9363
19/02/2021 74.50p 76.25p 72.00p 75.00p 16889
18/02/2021 77.00p 78.00p 72.50p 75.50p 21631
17/02/2021 79.50p 79.70p 77.00p 77.00p 34308
16/02/2021 79.50p 80.30p 78.32p 79.50p 4319
15/02/2021 79.50p 80.45p 78.40p 79.50p 25595
12/02/2021 79.50p 80.45p 78.00p 78.00p 4305
11/02/2021 79.50p 81.00p 76.00p 79.50p 27393
10/02/2021 79.50p 80.60p 78.10p 79.50p 10397
09/02/2021 80.50p 81.95p 78.10p 79.50p 23539
08/02/2021 77.00p 82.00p 75.00p 80.50p 53034
05/02/2021 77.00p 78.00p 75.00p 75.00p 7688
04/02/2021 75.00p 78.40p 75.00p 77.00p 10998
03/02/2021 73.50p 75.00p 72.05p 75.00p 19115
02/02/2021 75.00p 75.60p 72.00p 73.50p 20846
01/02/2021 74.50p 77.00p 73.04p 77.00p 28153
29/01/2021 78.50p 78.50p 73.00p 73.50p 18194
28/01/2021 83.00p 85.00p 76.00p 78.50p 49812
27/01/2021 79.50p 85.45p 77.00p 83.00p 36200
26/01/2021 79.50p 82.00p 78.25p 79.50p 6127
25/01/2021 79.50p 82.00p 78.15p 79.50p 27698
22/01/2021 79.50p 81.40p 78.15p 79.50p 31029
21/01/2021 79.50p 81.00p 76.50p 79.50p 18749
20/01/2021 79.50p 82.00p 77.70p 79.50p 46727
19/01/2021 70.00p 82.75p 70.00p 79.00p 294881
18/01/2021 67.00p 69.00p 66.10p 67.50p 15310
15/01/2021 67.00p 68.00p 66.00p 68.00p 17691
14/01/2021 68.50p 68.50p 66.00p 66.00p 27973
13/01/2021 68.50p 69.50p 67.00p 68.50p 9080
12/01/2021 68.50p 69.50p 67.20p 68.50p 6600
11/01/2021 68.00p 69.50p 66.00p 68.50p 10111
08/01/2021 72.50p 74.00p 66.00p 67.00p 73632
07/01/2021 72.00p 73.00p 71.00p 72.50p 27959
06/01/2021 69.00p 74.00p 69.00p 73.00p 91276
05/01/2021 67.00p 70.00p 67.00p 69.00p 44327
04/01/2021 67.00p 68.00p 66.25p 68.00p 72850
31/12/2020 67.00p 68.00p 67.00p 67.00p 43810
30/12/2020 63.50p 68.00p 62.60p 67.00p 88951
24/12/2020 55.50p 59.00p 55.50p 57.50p 28855
23/12/2020 55.50p 57.00p 54.00p 55.50p 39241
22/12/2020 55.50p 56.50p 54.00p 55.50p 3036
21/12/2020 55.50p 56.50p 54.70p 55.50p 17156
18/12/2020 54.00p 55.00p 54.00p 54.50p 18163
17/12/2020 55.00p 55.00p 54.00p 55.00p 12000
16/12/2020 55.00p 55.00p 55.00p 55.00p 0
15/12/2020 55.00p 55.00p 55.00p 55.00p 6501
14/12/2020 55.00p 56.00p 54.90p 55.00p 7855
11/12/2020 55.50p 58.00p 54.00p 54.00p 11091
10/12/2020 55.50p 56.00p 54.10p 55.50p 5284
09/12/2020 56.50p 58.00p 55.00p 55.50p 2936
08/12/2020 56.50p 56.50p 55.00p 56.50p 12211
07/12/2020 56.50p 57.00p 55.00p 56.50p 19689
04/12/2020 56.50p 57.00p 55.00p 56.50p 11661
03/12/2020 56.50p 57.40p 55.00p 56.50p 7418
02/12/2020 57.00p 57.50p 55.07p 56.50p 10545
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

*Close Price adjusted for both dividends and splits