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
05/06/2017 102.50p 104.62p 100.35p 103.50p 6158
02/06/2017 103.50p 104.90p 100.35p 102.50p 9426
01/06/2017 103.50p 103.50p 100.00p 103.50p 7648
31/05/2017 107.00p 109.00p 100.35p 103.50p 20052
30/05/2017 115.50p 116.00p 100.00p 109.00p 71186
26/05/2017 116.50p 116.50p 113.00p 115.50p 17479
25/05/2017 116.50p 118.40p 113.00p 116.50p 6550
24/05/2017 116.50p 118.40p 116.50p 116.50p 834
23/05/2017 116.50p 116.50p 116.50p 116.50p 0
22/05/2017 116.50p 116.50p 116.00p 116.50p 52899
19/05/2017 117.50p 117.89p 115.00p 116.50p 29244
18/05/2017 122.50p 122.50p 115.00p 117.50p 35971
17/05/2017 122.50p 122.50p 120.00p 122.50p 5000
16/05/2017 122.50p 122.50p 122.50p 122.50p 0
15/05/2017 122.50p 123.50p 122.50p 122.50p 1000
12/05/2017 122.50p 123.50p 120.00p 122.50p 5214
11/05/2017 122.50p 123.55p 122.50p 122.50p 1062
10/05/2017 122.50p 124.00p 120.00p 122.50p 74605
09/05/2017 122.50p 124.50p 120.00p 122.50p 28900
08/05/2017 122.50p 125.00p 120.00p 122.50p 17790
05/05/2017 122.50p 124.75p 121.75p 122.50p 9316
04/05/2017 121.50p 124.00p 121.00p 122.50p 68433
03/05/2017 118.00p 123.58p 116.00p 121.50p 76993
02/05/2017 113.50p 120.00p 113.50p 117.00p 22081
28/04/2017 113.50p 113.50p 111.40p 113.50p 25203
27/04/2017 113.50p 116.70p 111.25p 113.50p 14558
26/04/2017 113.50p 113.50p 113.50p 113.50p 0
25/04/2017 113.50p 116.75p 111.20p 113.50p 34250
24/04/2017 114.50p 119.00p 109.59p 113.50p 88192
21/04/2017 108.00p 117.00p 108.00p 114.50p 112641
20/04/2017 103.50p 110.00p 101.20p 108.00p 109230
19/04/2017 89.50p 110.00p 88.25p 103.50p 416479
18/04/2017 84.50p 92.00p 84.50p 89.50p 106938
13/04/2017 84.50p 87.00p 83.60p 84.50p 9300
12/04/2017 84.50p 87.00p 84.50p 84.50p 8654
11/04/2017 84.50p 87.00p 84.00p 84.50p 53442
10/04/2017 84.50p 87.00p 83.75p 84.50p 29942
07/04/2017 84.50p 86.50p 84.50p 84.50p 29000
06/04/2017 83.50p 87.00p 82.50p 84.50p 91500
05/04/2017 79.50p 85.00p 79.50p 83.50p 31500
04/04/2017 79.50p 80.50p 79.50p 79.50p 20104
03/04/2017 79.50p 79.50p 78.00p 79.50p 18953
31/03/2017 79.50p 81.00p 79.50p 79.50p 10447
30/03/2017 79.50p 79.50p 78.00p 79.50p 5519
29/03/2017 78.00p 80.68p 78.00p 79.50p 121546
28/03/2017 75.50p 75.50p 74.00p 75.00p 1863
27/03/2017 77.00p 77.00p 75.00p 75.50p 30518
24/03/2017 75.50p 78.92p 75.50p 77.00p 5040
23/03/2017 75.50p 77.00p 75.40p 75.50p 9529
22/03/2017 75.00p 75.50p 74.00p 75.50p 15898
21/03/2017 79.00p 79.00p 73.00p 75.00p 27772
20/03/2017 79.00p 80.00p 78.02p 79.00p 32478
17/03/2017 78.00p 80.00p 78.00p 79.00p 37965
16/03/2017 74.00p 78.08p 74.00p 78.00p 17500
15/03/2017 74.00p 74.00p 74.00p 74.00p 0
14/03/2017 74.00p 74.25p 74.00p 74.00p 3000
13/03/2017 74.00p 74.00p 74.00p 74.00p 0
10/03/2017 74.00p 75.00p 73.00p 74.00p 4707
09/03/2017 76.50p 76.50p 74.00p 74.00p 5000
08/03/2017 79.00p 79.00p 75.25p 76.50p 5217
07/03/2017 79.00p 79.00p 79.00p 79.00p 0
06/03/2017 79.50p 79.50p 76.00p 79.00p 27033
03/03/2017 79.50p 79.50p 79.00p 79.50p 9233
02/03/2017 79.50p 79.50p 79.00p 79.50p 39649
01/03/2017 78.50p 79.50p 77.30p 79.50p 33250
28/02/2017 78.50p 79.40p 77.00p 78.50p 72488
27/02/2017 78.50p 79.85p 77.95p 78.50p 7500
24/02/2017 80.00p 90.00p 78.00p 78.50p 103209
23/02/2017 77.50p 77.50p 76.35p 77.50p 7016
22/02/2017 77.50p 78.50p 76.35p 77.50p 10428
21/02/2017 77.50p 79.00p 76.00p 77.50p 18499
20/02/2017 77.50p 79.00p 76.30p 77.50p 19593
17/02/2017 77.50p 77.50p 76.60p 77.50p 6347
16/02/2017 77.50p 77.50p 77.50p 77.50p 0
15/02/2017 77.50p 77.50p 76.60p 77.50p 7563
14/02/2017 77.50p 77.50p 76.00p 77.50p 8584
13/02/2017 77.50p 77.50p 76.60p 77.50p 7566
10/02/2017 77.50p 77.50p 76.60p 77.50p 2259
09/02/2017 78.50p 80.25p 76.50p 77.50p 18437
08/02/2017 82.00p 82.00p 77.00p 79.00p 9272
07/02/2017 82.00p 82.40p 80.00p 82.00p 2447
06/02/2017 82.00p 82.00p 82.00p 82.00p 0
03/02/2017 82.50p 83.00p 80.00p 82.00p 10027
02/02/2017 83.50p 83.50p 80.00p 82.50p 22848
01/02/2017 82.00p 86.00p 81.00p 83.50p 32270
31/01/2017 82.00p 84.00p 80.25p 82.00p 16896
30/01/2017 79.00p 83.50p 79.00p 82.00p 35550
27/01/2017 77.50p 82.00p 77.20p 79.00p 53093
26/01/2017 75.00p 79.65p 73.50p 76.50p 36176
25/01/2017 71.00p 82.00p 71.00p 75.00p 132917
24/01/2017 70.50p 70.50p 68.50p 70.50p 20000
23/01/2017 70.50p 70.50p 68.50p 70.50p 1600
20/01/2017 70.50p 70.50p 68.50p 70.50p 580
19/01/2017 70.50p 70.50p 70.50p 70.50p 0
18/01/2017 70.50p 70.50p 70.50p 70.50p 0
17/01/2017 70.50p 70.50p 68.50p 70.50p 53187
16/01/2017 70.50p 70.50p 68.20p 70.50p 9685
13/01/2017 70.50p 71.75p 70.50p 70.50p 4000
12/01/2017 70.50p 70.50p 68.20p 70.50p 4100
11/01/2017 70.50p 73.00p 70.50p 70.50p 280
10/01/2017 70.50p 70.50p 68.20p 70.50p 30000
09/01/2017 70.50p 70.50p 68.20p 70.50p 26668
06/01/2017 70.50p 70.50p 68.05p 70.50p 6000
05/01/2017 70.50p 70.50p 70.50p 70.50p 0
04/01/2017 70.50p 70.50p 68.50p 70.50p 6000
03/01/2017 69.00p 72.00p 68.00p 70.50p 104328
30/12/2016 69.00p 69.00p 69.00p 69.00p 0
29/12/2016 70.50p 70.50p 68.04p 69.00p 18431
28/12/2016 70.50p 70.50p 70.50p 70.50p 0
23/12/2016 70.50p 70.50p 70.50p 70.50p 0
22/12/2016 70.50p 70.50p 68.50p 70.50p 6787
21/12/2016 70.50p 70.50p 68.10p 70.50p 121879
20/12/2016 70.50p 70.50p 68.00p 70.50p 24000
19/12/2016 70.50p 70.50p 68.25p 70.50p 64000
16/12/2016 70.50p 70.50p 70.50p 70.50p 2783
15/12/2016 70.50p 73.00p 69.70p 70.50p 27500
14/12/2016 70.50p 71.50p 70.50p 70.50p 2783
13/12/2016 70.50p 70.50p 70.50p 70.50p 0
12/12/2016 70.50p 70.50p 68.00p 70.50p 9057
09/12/2016 70.50p 70.50p 70.50p 70.50p 415
08/12/2016 70.50p 70.50p 70.50p 70.50p 0
07/12/2016 70.50p 71.85p 68.35p 70.50p 10593
06/12/2016 70.50p 70.50p 70.50p 70.50p 0
05/12/2016 70.50p 70.50p 68.00p 70.50p 23996
02/12/2016 71.50p 72.00p 70.00p 70.50p 15000
01/12/2016 71.50p 71.50p 70.50p 71.50p 11950
30/11/2016 71.50p 72.50p 70.50p 71.50p 10289
29/11/2016 71.50p 71.50p 70.50p 71.50p 1605
28/11/2016 71.50p 71.50p 70.50p 71.50p 2000
25/11/2016 71.50p 71.50p 71.50p 71.50p 0
24/11/2016 71.50p 73.00p 70.00p 71.50p 26330
23/11/2016 68.50p 72.50p 68.50p 71.50p 19865
22/11/2016 68.50p 69.00p 68.50p 68.50p 5000
21/11/2016 68.50p 70.00p 68.00p 68.50p 5340
18/11/2016 68.50p 68.50p 68.50p 68.50p 0
17/11/2016 68.50p 68.50p 67.00p 68.50p 19530
16/11/2016 70.00p 70.00p 68.40p 68.50p 9000
15/11/2016 70.00p 70.00p 68.00p 70.00p 7866
14/11/2016 70.00p 70.00p 70.00p 70.00p 0
11/11/2016 69.00p 70.00p 68.40p 70.00p 27675
10/11/2016 69.00p 69.00p 69.00p 69.00p 0
09/11/2016 69.00p 71.00p 66.00p 69.00p 9824
08/11/2016 70.00p 70.00p 70.00p 70.00p 0
07/11/2016 70.00p 70.00p 69.00p 70.00p 1900
04/11/2016 78.50p 78.50p 67.00p 70.00p 52574
03/11/2016 78.00p 79.75p 75.50p 78.50p 21880
02/11/2016 78.00p 78.00p 76.00p 78.00p 6629
01/11/2016 79.50p 81.25p 77.00p 78.00p 29461
31/10/2016 79.50p 79.50p 77.00p 79.50p 1253
28/10/2016 79.50p 79.50p 79.50p 79.50p 0
27/10/2016 74.00p 81.90p 74.00p 79.50p 53106
26/10/2016 70.00p 76.00p 70.00p 73.50p 41250
25/10/2016 70.00p 70.00p 70.00p 70.00p 0
24/10/2016 70.00p 70.00p 70.00p 70.00p 0
21/10/2016 68.50p 71.00p 67.60p 70.00p 58137
20/10/2016 69.50p 69.50p 68.00p 68.50p 24966
19/10/2016 69.50p 70.50p 68.60p 69.50p 13946
18/10/2016 78.50p 79.38p 65.00p 69.50p 163070
17/10/2016 80.00p 80.00p 77.00p 78.50p 28500
14/10/2016 80.50p 80.50p 78.00p 80.00p 6000
13/10/2016 82.50p 82.50p 80.00p 80.50p 28500
12/10/2016 80.50p 80.95p 78.00p 80.00p 9240
11/10/2016 82.00p 82.00p 79.00p 80.50p 13768
10/10/2016 82.50p 82.50p 80.36p 82.00p 21589
07/10/2016 82.50p 82.50p 81.15p 82.50p 636
06/10/2016 82.50p 82.50p 81.15p 82.50p 15120
05/10/2016 83.00p 83.50p 82.50p 82.50p 2500
04/10/2016 83.00p 83.80p 81.00p 83.00p 80561
03/10/2016 83.00p 83.40p 81.00p 83.00p 7480
30/09/2016 84.50p 84.50p 81.00p 83.00p 36491
29/09/2016 82.50p 87.00p 82.50p 84.50p 81549
28/09/2016 80.50p 81.75p 78.25p 80.50p 113747
27/09/2016 75.50p 82.50p 74.10p 80.50p 115517
26/09/2016 75.50p 77.40p 73.86p 75.50p 840
23/09/2016 75.50p 77.50p 73.00p 75.50p 26711
22/09/2016 75.00p 76.95p 72.00p 75.50p 27978
21/09/2016 76.50p 79.00p 74.25p 76.50p 62245
20/09/2016 74.00p 79.00p 74.00p 76.50p 90290
19/09/2016 67.00p 74.50p 67.00p 72.00p 73348
16/09/2016 67.00p 68.96p 65.30p 67.00p 11958
15/09/2016 67.50p 68.00p 65.00p 67.00p 14679
14/09/2016 67.50p 69.25p 67.00p 67.50p 6627
13/09/2016 69.50p 70.00p 65.00p 67.50p 46206
12/09/2016 69.50p 69.50p 69.25p 69.50p 9850
09/09/2016 67.50p 72.00p 65.50p 69.50p 61497
08/09/2016 61.50p 67.50p 60.21p 67.50p 131024
07/09/2016 61.50p 62.38p 60.20p 61.50p 15006
06/09/2016 61.50p 62.45p 60.00p 61.50p 48407
05/09/2016 61.00p 62.85p 60.10p 61.50p 156569
02/09/2016 58.50p 61.95p 58.50p 61.00p 37466
01/09/2016 56.50p 62.25p 56.00p 61.00p 145878
31/08/2016 56.50p 57.50p 56.50p 56.50p 10000
30/08/2016 56.50p 57.03p 55.00p 56.50p 34140
26/08/2016 56.00p 56.50p 55.00p 56.50p 373
25/08/2016 57.00p 57.00p 55.10p 56.00p 6000
24/08/2016 53.00p 58.00p 53.00p 57.00p 135044
23/08/2016 53.00p 54.00p 51.24p 53.00p 30573
22/08/2016 53.50p 53.50p 51.00p 53.00p 48113
19/08/2016 53.50p 54.50p 52.50p 53.50p 75897
18/08/2016 52.00p 54.50p 51.40p 53.50p 202267

*Close Price adjusted for both dividends and splits