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
28/08/2019 28.50p 35.00p 28.50p 32.50p 387488
27/08/2019 42.50p 42.50p 25.00p 28.50p 417758
23/08/2019 62.50p 62.50p 61.53p 62.50p 3475
22/08/2019 62.50p 62.50p 62.50p 62.50p 15000
21/08/2019 62.00p 62.50p 62.00p 62.50p 7986
20/08/2019 62.00p 62.00p 62.00p 62.00p 0
19/08/2019 62.00p 62.00p 62.00p 62.00p 0
16/08/2019 62.00p 62.00p 62.00p 62.00p 0
15/08/2019 63.00p 64.30p 60.00p 62.00p 12293
14/08/2019 63.00p 64.50p 61.52p 63.00p 7012
13/08/2019 63.00p 63.00p 61.53p 63.00p 947
12/08/2019 63.00p 64.85p 61.50p 63.00p 20043
09/08/2019 63.00p 63.00p 59.00p 62.00p 9300
08/08/2019 63.00p 63.00p 61.00p 63.00p 7787
07/08/2019 63.00p 65.00p 63.00p 63.00p 5590
06/08/2019 63.00p 63.00p 63.00p 63.00p 0
05/08/2019 63.00p 63.00p 61.00p 63.00p 5000
02/08/2019 63.00p 63.00p 61.23p 63.00p 2351
01/08/2019 63.00p 63.00p 63.00p 63.00p 0
31/07/2019 63.00p 63.00p 63.00p 63.00p 0
30/07/2019 63.00p 63.00p 63.00p 63.00p 0
29/07/2019 63.00p 64.20p 63.00p 63.00p 1221
26/07/2019 63.00p 63.00p 63.00p 63.00p 0
25/07/2019 63.00p 63.00p 61.00p 63.00p 2070
24/07/2019 66.00p 66.00p 61.10p 63.00p 17544
23/07/2019 65.00p 68.00p 65.00p 66.00p 10472
22/07/2019 62.50p 65.00p 62.50p 65.00p 8475
19/07/2019 58.50p 62.95p 58.50p 62.50p 420605
18/07/2019 58.50p 58.50p 55.00p 56.50p 39123
17/07/2019 59.50p 59.50p 57.00p 58.50p 10489
16/07/2019 59.50p 59.50p 59.50p 59.50p 0
15/07/2019 60.50p 61.00p 58.00p 59.50p 21792
12/07/2019 60.50p 60.50p 60.50p 60.50p 0
11/07/2019 61.50p 61.50p 60.50p 60.50p 3000
10/07/2019 63.50p 63.50p 61.00p 62.00p 12694
09/07/2019 64.50p 64.50p 61.33p 63.50p 9614
08/07/2019 64.50p 64.50p 63.05p 64.50p 1100
05/07/2019 64.50p 65.75p 64.50p 64.50p 28
04/07/2019 64.00p 65.00p 63.00p 64.50p 1203
03/07/2019 64.00p 64.60p 64.00p 64.00p 6811
02/07/2019 64.00p 64.25p 64.00p 64.00p 15800
01/07/2019 64.00p 64.00p 64.00p 64.00p 0
28/06/2019 64.00p 64.50p 64.00p 64.00p 16000
27/06/2019 64.50p 65.88p 63.25p 64.00p 19019
26/06/2019 67.00p 67.00p 63.25p 64.50p 12344
25/06/2019 69.50p 69.50p 66.10p 67.00p 4706
24/06/2019 69.50p 69.50p 69.50p 69.50p 3382
21/06/2019 69.50p 69.63p 69.50p 69.50p 9658
20/06/2019 69.50p 69.50p 68.00p 69.50p 53
19/06/2019 69.50p 69.50p 68.00p 69.50p 78
18/06/2019 70.00p 70.00p 69.00p 69.50p 22654
17/06/2019 71.50p 72.37p 69.00p 70.00p 21255
14/06/2019 65.00p 73.00p 65.00p 71.50p 84042
13/06/2019 62.00p 66.00p 59.00p 65.00p 51350
12/06/2019 62.00p 62.00p 60.00p 62.00p 800
11/06/2019 62.00p 62.00p 62.00p 62.00p 0
10/06/2019 62.50p 62.50p 60.00p 62.00p 15350
07/06/2019 64.00p 65.00p 62.50p 62.50p 609
06/06/2019 64.00p 64.50p 63.00p 64.00p 11460
05/06/2019 66.50p 66.50p 64.00p 64.00p 19815
04/06/2019 68.00p 68.00p 65.00p 66.50p 16922
03/06/2019 68.00p 68.00p 68.00p 68.00p 0
31/05/2019 68.00p 68.00p 68.00p 68.00p 0
30/05/2019 68.00p 68.00p 68.00p 68.00p 0
29/05/2019 68.00p 68.00p 68.00p 68.00p 9800
28/05/2019 68.00p 69.75p 68.00p 68.00p 5000
24/05/2019 68.00p 68.00p 68.00p 68.00p 0
23/05/2019 68.50p 68.50p 66.00p 68.00p 10100
22/05/2019 69.00p 69.00p 68.00p 68.00p 2000
21/05/2019 69.00p 69.00p 68.15p 69.00p 25
20/05/2019 70.50p 70.50p 68.15p 69.00p 5864
17/05/2019 70.50p 70.50p 70.50p 70.50p 0
16/05/2019 70.50p 70.50p 70.00p 70.50p 292
15/05/2019 70.50p 70.50p 69.00p 70.50p 5706
14/05/2019 70.50p 70.50p 70.50p 70.50p 0
13/05/2019 70.50p 70.50p 69.13p 70.50p 628
10/05/2019 70.50p 70.50p 69.00p 70.50p 2500
09/05/2019 70.50p 70.50p 69.00p 70.50p 859
08/05/2019 70.50p 70.50p 70.50p 70.50p 0
07/05/2019 70.50p 70.50p 69.00p 70.50p 8810
03/05/2019 70.50p 70.50p 70.50p 70.50p 0
02/05/2019 70.50p 70.50p 70.50p 70.50p 0
01/05/2019 70.50p 70.50p 69.00p 70.50p 11653
30/04/2019 69.50p 72.00p 68.10p 70.50p 12456
29/04/2019 66.50p 72.00p 66.50p 69.50p 16069
26/04/2019 66.00p 67.00p 65.63p 66.50p 6440
25/04/2019 66.00p 67.00p 65.50p 66.00p 8172
24/04/2019 65.50p 67.00p 65.00p 66.00p 18785
23/04/2019 67.00p 67.00p 65.00p 65.50p 17742
18/04/2019 69.00p 69.00p 66.00p 67.00p 8103
17/04/2019 69.00p 69.00p 67.87p 69.00p 9423
16/04/2019 69.00p 69.00p 68.00p 69.00p 2200
15/04/2019 69.00p 69.00p 69.00p 69.00p 31898
12/04/2019 70.50p 70.50p 66.00p 69.00p 18665
11/04/2019 71.00p 71.00p 70.50p 70.50p 4807
10/04/2019 71.00p 72.00p 71.00p 71.00p 9672
09/04/2019 71.50p 71.50p 71.00p 71.50p 11243
08/04/2019 71.50p 71.50p 71.25p 71.50p 12860
05/04/2019 73.50p 73.50p 71.00p 71.50p 18631
04/04/2019 75.00p 75.00p 73.50p 73.50p 4271
03/04/2019 74.50p 75.00p 74.50p 75.00p 0
02/04/2019 76.50p 76.50p 74.50p 74.50p 3000
01/04/2019 76.50p 77.00p 76.50p 76.50p 1271
29/03/2019 76.50p 76.50p 76.50p 76.50p 0
28/03/2019 76.50p 76.50p 76.50p 76.50p 0
27/03/2019 76.50p 76.50p 75.00p 76.50p 2564
26/03/2019 76.50p 76.50p 75.03p 76.50p 5728
25/03/2019 76.50p 76.50p 75.50p 76.50p 12601
22/03/2019 76.50p 76.70p 75.03p 76.50p 2273
21/03/2019 76.50p 76.80p 75.03p 76.50p 4194
20/03/2019 76.50p 76.95p 76.50p 76.50p 2308
19/03/2019 76.50p 77.50p 75.00p 76.50p 66861
18/03/2019 75.00p 75.50p 75.00p 75.50p 0
15/03/2019 75.50p 75.50p 73.00p 75.00p 7500
14/03/2019 75.50p 77.50p 74.25p 75.50p 8508
13/03/2019 76.50p 76.50p 74.03p 75.50p 4337
12/03/2019 74.50p 77.00p 74.50p 76.50p 25442
11/03/2019 76.50p 76.50p 76.00p 76.50p 8251
08/03/2019 76.50p 76.67p 76.50p 76.50p 631
07/03/2019 74.50p 76.50p 74.01p 76.50p 24031
06/03/2019 82.50p 82.50p 82.50p 82.50p 0
05/03/2019 82.50p 82.50p 80.00p 82.50p 1364
04/03/2019 82.50p 82.50p 82.50p 82.50p 0
01/03/2019 82.50p 82.50p 80.00p 82.50p 312
28/02/2019 82.50p 85.00p 82.50p 82.50p 100
27/02/2019 82.50p 82.50p 80.00p 82.50p 346
26/02/2019 82.50p 85.00p 82.50p 82.50p 63
25/02/2019 82.50p 82.50p 80.00p 82.50p 662
22/02/2019 82.50p 82.50p 82.50p 82.50p 0
21/02/2019 82.50p 82.50p 80.00p 82.50p 414
20/02/2019 82.50p 82.50p 80.00p 82.50p 7936
19/02/2019 84.50p 84.50p 74.00p 82.50p 7137
18/02/2019 84.50p 84.50p 84.50p 84.50p 0
15/02/2019 84.50p 88.00p 83.00p 84.50p 1358
14/02/2019 85.00p 85.00p 84.50p 84.50p 4000
13/02/2019 84.00p 85.00p 80.00p 85.00p 5914
12/02/2019 83.50p 84.00p 80.00p 84.00p 148
11/02/2019 86.00p 86.00p 83.00p 84.00p 2500
08/02/2019 86.00p 86.00p 86.00p 86.00p 0
07/02/2019 86.00p 88.40p 86.00p 86.00p 2703
06/02/2019 91.50p 91.50p 83.00p 86.00p 17101
05/02/2019 91.50p 91.50p 91.50p 91.50p 0
04/02/2019 91.50p 91.50p 91.50p 91.50p 0
01/02/2019 90.00p 94.00p 88.00p 91.50p 1611
31/01/2019 83.50p 94.00p 83.50p 90.00p 25698
30/01/2019 79.00p 83.00p 79.00p 79.00p 108
29/01/2019 79.00p 81.00p 79.00p 79.00p 2146
28/01/2019 79.00p 79.00p 79.00p 79.00p 0
25/01/2019 79.00p 79.00p 75.40p 79.00p 1090
24/01/2019 79.00p 79.00p 79.00p 79.00p 0
23/01/2019 79.00p 81.00p 79.00p 79.00p 200
22/01/2019 79.00p 79.00p 79.00p 79.00p 0
21/01/2019 79.00p 79.00p 79.00p 79.00p 0
18/01/2019 79.00p 81.00p 79.00p 79.00p 175
17/01/2019 79.00p 79.00p 79.00p 79.00p 0
16/01/2019 79.00p 79.00p 75.40p 79.00p 452
15/01/2019 79.00p 79.00p 79.00p 79.00p 0
14/01/2019 79.00p 79.00p 79.00p 79.00p 0
11/01/2019 82.50p 82.50p 76.00p 79.00p 35369
10/01/2019 84.00p 86.00p 82.50p 82.50p 6200
09/01/2019 83.00p 83.00p 83.00p 83.00p 0
08/01/2019 83.50p 86.50p 82.00p 83.00p 8097
07/01/2019 83.50p 87.00p 80.07p 83.50p 8813
04/01/2019 83.50p 83.50p 83.50p 83.50p 0
03/01/2019 85.00p 85.00p 82.50p 83.50p 4000
02/01/2019 83.00p 87.00p 82.00p 85.00p 3636
31/12/2018 83.00p 86.00p 83.00p 83.00p 4372
28/12/2018 83.00p 86.00p 80.30p 83.00p 7831
27/12/2018 83.00p 83.00p 83.00p 83.00p 0
24/12/2018 83.00p 86.00p 83.00p 83.00p 1000
21/12/2018 83.00p 85.50p 80.60p 83.00p 5500
20/12/2018 82.50p 86.00p 80.22p 83.00p 10970
19/12/2018 71.00p 84.00p 67.50p 82.50p 60720
18/12/2018 100.50p 100.50p 100.50p 100.50p 0
17/12/2018 100.50p 100.50p 97.00p 100.50p 460
14/12/2018 100.50p 100.50p 100.50p 100.50p 0
13/12/2018 100.50p 100.50p 100.50p 100.50p 0
12/12/2018 102.50p 102.50p 98.00p 100.50p 5103
11/12/2018 102.50p 102.50p 102.50p 102.50p 1941
10/12/2018 102.50p 102.50p 100.00p 102.50p 2000
07/12/2018 102.50p 102.50p 100.10p 102.50p 424
06/12/2018 101.50p 101.50p 101.50p 101.50p 0
05/12/2018 102.50p 102.50p 98.50p 101.50p 4070
04/12/2018 103.00p 105.00p 100.00p 102.50p 12384
03/12/2018 106.00p 106.00p 102.00p 103.00p 3900
30/11/2018 106.50p 106.50p 100.00p 104.00p 6840
29/11/2018 106.50p 107.89p 103.00p 106.50p 6326
28/11/2018 106.50p 107.89p 106.50p 106.50p 689
27/11/2018 113.50p 113.50p 105.00p 106.50p 7160
26/11/2018 113.50p 113.50p 112.20p 113.50p 3249
23/11/2018 113.50p 113.90p 112.20p 113.50p 4500
22/11/2018 113.50p 113.50p 113.50p 113.50p 0
21/11/2018 116.50p 116.50p 110.00p 113.50p 3152
20/11/2018 116.50p 116.50p 116.50p 116.50p 15000
19/11/2018 116.00p 116.50p 116.00p 116.50p 0
16/11/2018 116.00p 116.00p 115.00p 116.00p 15000
15/11/2018 115.00p 116.00p 115.00p 116.00p 8500
14/11/2018 112.50p 115.00p 110.00p 115.00p 5000
13/11/2018 108.50p 108.50p 108.50p 108.50p 0
12/11/2018 108.50p 108.50p 108.50p 108.50p 0

*Close Price adjusted for both dividends and splits