Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Diploma (DPLM) by Deutsche Bank
- Watch Fevertree Drinks (FEVR) by Ben McPoland in The Motley Fool
- Buy Mondi (MNDI) by RBC Capital
- Overweight Pollen Street Group Limited (POLN) by Barclays
- Outperform Smith & Nephew (SN.) by RBC Capital
- Buy Future (FUTR) by Shore Capital
- Buy Frontier Developments (FDEV) by Shore Capital
- Hold Kainos Group (KNOS) by Canaccord Genuity
- Overweight Trainline (TRN) by JP Morgan
- Sell Novacyt S.A. (CDI) (NCYT) by Tom Winnifrith in ShareProphets
- Watch Aston Martin Lagonda Global Holdings (AML) by Jon Smith in The Motley Fool
- Buy Scottish Mortgage Inv Trust (SMT) by Charlie Keough in The Motley Fool
- Add Games Workshop Group (GAW) by Charlie Keough in The Motley Fool
- Add JD Sports Fashion (JD.) by Charlie Keough in The Motley Fool
- Watch Spectris (SXS) by Oliver Rodzianko in The Motley Fool
- Buy Supermarket Income Reit (SUPR) by Tom Winnifrith in ShareProphets
- Sell Argo Blockchain (ARB) by Tom Winnifrith in ShareProphets
- Buy Capital Limited (DI) (CAPD) by Tom Winnifrith in ShareProphets
- Buy Sylvania Platinum Ltd (DI) (SLP) by Tom Winnifrith in ShareProphets
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
Cambridge Cognition Holdings (COG) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/11/2014 | 75.50p | 80.00p | 75.50p | 80.00p | 2354 |
| 13/11/2014 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 12/11/2014 | 82.00p | 82.00p | 77.55p | 80.00p | 1876 |
| 11/11/2014 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
| 10/11/2014 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
| 07/11/2014 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
| 06/11/2014 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
| 05/11/2014 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
| 04/11/2014 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
| 03/11/2014 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
| 31/10/2014 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
| 30/10/2014 | 80.00p | 84.40p | 78.00p | 82.00p | 27354 |
| 29/10/2014 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 28/10/2014 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 27/10/2014 | 82.50p | 82.50p | 80.00p | 80.00p | 0 |
| 24/10/2014 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 23/10/2014 | 82.50p | 84.49p | 80.27p | 82.50p | 4165 |
| 22/10/2014 | 80.00p | 84.50p | 80.00p | 82.50p | 15867 |
| 21/10/2014 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 20/10/2014 | 80.00p | 80.00p | 75.55p | 80.00p | 1500 |
| 17/10/2014 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 16/10/2014 | 80.50p | 80.50p | 80.00p | 80.00p | 0 |
| 15/10/2014 | 81.50p | 81.50p | 79.44p | 80.50p | 2000 |
| 14/10/2014 | 77.00p | 83.18p | 77.00p | 81.50p | 11138 |
| 13/10/2014 | 76.00p | 78.70p | 76.00p | 77.00p | 1263 |
| 10/10/2014 | 76.00p | 77.32p | 76.00p | 76.00p | 258 |
| 09/10/2014 | 80.00p | 87.00p | 76.00p | 76.00p | 3610 |
| 08/10/2014 | 75.00p | 84.20p | 70.00p | 81.50p | 27664 |
| 07/10/2014 | 88.50p | 88.50p | 79.00p | 80.50p | 15010 |
| 06/10/2014 | 86.50p | 89.30p | 85.04p | 88.50p | 9654 |
| 03/10/2014 | 86.50p | 93.00p | 83.00p | 86.50p | 57889 |
| 02/10/2014 | 78.00p | 85.00p | 78.00p | 82.50p | 20806 |
| 01/10/2014 | 70.00p | 74.50p | 69.50p | 74.50p | 16250 |
| 30/09/2014 | 68.50p | 73.00p | 68.50p | 70.00p | 12732 |
| 29/09/2014 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 26/09/2014 | 66.50p | 68.50p | 65.00p | 68.50p | 45210 |
| 25/09/2014 | 66.50p | 66.90p | 63.50p | 66.50p | 73387 |
| 24/09/2014 | 62.50p | 68.25p | 62.50p | 66.50p | 30930 |
| 23/09/2014 | 61.50p | 62.00p | 59.50p | 62.00p | 1134497 |
| 22/09/2014 | 60.50p | 61.50p | 48.00p | 61.50p | 194670 |
| 19/09/2014 | 60.50p | 60.50p | 59.80p | 60.50p | 50000 |
| 18/09/2014 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 17/09/2014 | 60.50p | 60.50p | 59.00p | 60.50p | 50000 |
| 16/09/2014 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 15/09/2014 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 12/09/2014 | 57.50p | 60.50p | 56.10p | 60.50p | 6138 |
| 11/09/2014 | 57.50p | 57.50p | 55.10p | 57.50p | 6500 |
| 10/09/2014 | 60.00p | 60.00p | 57.50p | 57.50p | 0 |
| 09/09/2014 | 60.00p | 60.00p | 55.00p | 60.00p | 3079 |
| 08/09/2014 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 05/09/2014 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 04/09/2014 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 03/09/2014 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 02/09/2014 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 01/09/2014 | 60.00p | 60.00p | 55.00p | 60.00p | 1000 |
| 29/08/2014 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 28/08/2014 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 27/08/2014 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 26/08/2014 | 60.00p | 60.00p | 55.00p | 60.00p | 12694 |
| 22/08/2014 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 21/08/2014 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 20/08/2014 | 60.00p | 60.00p | 55.00p | 60.00p | 2000 |
| 19/08/2014 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 18/08/2014 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 15/08/2014 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 14/08/2014 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 13/08/2014 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 12/08/2014 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 11/08/2014 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 08/08/2014 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 07/08/2014 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 06/08/2014 | 60.00p | 60.00p | 55.50p | 60.00p | 0 |
| 05/08/2014 | 60.00p | 60.00p | 55.50p | 60.00p | 0 |
| 04/08/2014 | 60.00p | 60.00p | 55.50p | 60.00p | 0 |
| 01/08/2014 | 60.00p | 60.00p | 55.50p | 60.00p | 0 |
| 31/07/2014 | 60.00p | 60.00p | 55.50p | 60.00p | 0 |
| 30/07/2014 | 60.00p | 60.00p | 55.50p | 60.00p | 1500 |
| 29/07/2014 | 60.00p | 60.00p | 55.50p | 60.00p | 400 |
| 28/07/2014 | 60.00p | 60.00p | 60.00p | 60.00p | 100503 |
| 25/07/2014 | 60.00p | 60.00p | 55.80p | 60.00p | 118 |
| 24/07/2014 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 23/07/2014 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 22/07/2014 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 21/07/2014 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 18/07/2014 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 17/07/2014 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 16/07/2014 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 15/07/2014 | 60.00p | 60.00p | 60.00p | 60.00p | 120000 |
| 14/07/2014 | 60.00p | 60.00p | 55.00p | 60.00p | 0 |
| 11/07/2014 | 60.00p | 60.00p | 55.00p | 60.00p | 0 |
| 10/07/2014 | 60.00p | 60.00p | 55.00p | 60.00p | 0 |
| 09/07/2014 | 60.00p | 60.00p | 55.00p | 60.00p | 0 |
| 08/07/2014 | 60.00p | 60.00p | 55.00p | 60.00p | 0 |
| 07/07/2014 | 60.00p | 60.00p | 55.00p | 60.00p | 2000 |
| 04/07/2014 | 60.00p | 60.00p | 56.50p | 60.00p | 0 |
| 03/07/2014 | 56.50p | 60.00p | 56.50p | 60.00p | 496 |
| 02/07/2014 | 56.50p | 56.50p | 47.00p | 56.50p | 350000 |
| 01/07/2014 | 56.50p | 56.50p | 52.45p | 56.50p | 0 |
| 30/06/2014 | 56.50p | 56.50p | 52.45p | 56.50p | 510 |
| 27/06/2014 | 56.50p | 59.00p | 56.50p | 56.50p | 0 |
| 26/06/2014 | 56.50p | 59.00p | 56.50p | 56.50p | 9518 |
| 25/06/2014 | 56.50p | 60.00p | 55.00p | 56.50p | 0 |
| 24/06/2014 | 56.50p | 60.00p | 55.00p | 56.50p | 0 |
| 23/06/2014 | 58.00p | 60.00p | 55.00p | 56.50p | 0 |
| 20/06/2014 | 60.00p | 60.00p | 55.00p | 58.00p | 5000 |
| 19/06/2014 | 60.00p | 61.00p | 57.00p | 60.00p | 0 |
| 18/06/2014 | 60.00p | 61.00p | 57.00p | 60.00p | 0 |
| 17/06/2014 | 60.00p | 61.00p | 57.00p | 60.00p | 0 |
| 16/06/2014 | 61.00p | 61.00p | 57.00p | 60.00p | 1353 |
| 13/06/2014 | 61.00p | 61.00p | 57.40p | 61.00p | 12500 |
| 12/06/2014 | 61.00p | 61.80p | 61.00p | 61.00p | 3000 |
| 11/06/2014 | 61.00p | 66.89p | 57.00p | 61.00p | 0 |
| 10/06/2014 | 61.00p | 66.89p | 57.00p | 61.00p | 0 |
| 09/06/2014 | 60.00p | 66.89p | 57.00p | 61.00p | 0 |
| 06/06/2014 | 62.50p | 66.89p | 57.00p | 60.00p | 95033 |
| 05/06/2014 | 62.50p | 66.50p | 60.00p | 62.50p | 30530 |
| 04/06/2014 | 62.50p | 62.50p | 58.00p | 62.50p | 0 |
| 03/06/2014 | 62.50p | 62.50p | 58.00p | 62.50p | 0 |
| 02/06/2014 | 62.50p | 62.50p | 58.00p | 61.50p | 9000 |
| 30/05/2014 | 62.50p | 64.50p | 60.00p | 62.50p | 0 |
| 29/05/2014 | 62.50p | 64.50p | 60.00p | 62.50p | 0 |
| 28/05/2014 | 62.50p | 64.50p | 60.00p | 62.50p | 0 |
| 27/05/2014 | 62.50p | 64.50p | 60.00p | 62.50p | 0 |
| 23/05/2014 | 62.50p | 64.50p | 60.00p | 62.50p | 0 |
| 22/05/2014 | 62.50p | 64.50p | 60.00p | 62.50p | 0 |
| 21/05/2014 | 62.50p | 64.50p | 60.00p | 62.50p | 0 |
| 20/05/2014 | 62.50p | 64.50p | 60.00p | 62.50p | 0 |
| 19/05/2014 | 64.50p | 64.50p | 60.00p | 64.50p | 0 |
| 16/05/2014 | 64.50p | 64.50p | 60.00p | 64.50p | 0 |
| 15/05/2014 | 64.50p | 64.50p | 60.00p | 64.50p | 0 |
| 14/05/2014 | 64.50p | 64.50p | 60.00p | 64.50p | 0 |
| 13/05/2014 | 64.50p | 64.50p | 60.00p | 64.50p | 0 |
| 12/05/2014 | 64.50p | 64.50p | 60.00p | 64.50p | 0 |
| 09/05/2014 | 64.50p | 64.50p | 60.00p | 64.50p | 0 |
| 08/05/2014 | 62.00p | 64.50p | 60.00p | 64.50p | 0 |
| 07/05/2014 | 62.00p | 62.00p | 60.00p | 62.00p | 1000 |
| 06/05/2014 | 62.00p | 62.50p | 60.00p | 62.00p | 0 |
| 02/05/2014 | 62.00p | 62.50p | 60.00p | 62.00p | 0 |
| 01/05/2014 | 62.00p | 62.50p | 60.00p | 62.00p | 0 |
| 30/04/2014 | 62.00p | 62.50p | 60.00p | 62.00p | 0 |
| 29/04/2014 | 62.00p | 62.50p | 60.00p | 62.00p | 0 |
| 28/04/2014 | 62.00p | 62.50p | 60.00p | 62.00p | 0 |
| 25/04/2014 | 62.00p | 62.50p | 60.00p | 62.00p | 0 |
| 24/04/2014 | 62.50p | 62.50p | 60.00p | 62.00p | 5071 |
| 23/04/2014 | 62.50p | 67.50p | 62.50p | 62.50p | 0 |
| 22/04/2014 | 62.50p | 67.50p | 62.50p | 62.50p | 0 |
| 17/04/2014 | 62.50p | 67.50p | 62.50p | 62.50p | 0 |
| 16/04/2014 | 62.50p | 67.50p | 62.50p | 62.50p | 0 |
| 15/04/2014 | 62.50p | 67.50p | 62.50p | 62.50p | 0 |
| 14/04/2014 | 62.50p | 67.50p | 62.50p | 62.50p | 0 |
| 11/04/2014 | 62.50p | 67.50p | 62.50p | 62.50p | 0 |
| 10/04/2014 | 62.50p | 67.50p | 62.50p | 62.50p | 0 |
| 09/04/2014 | 62.50p | 67.50p | 62.50p | 62.50p | 0 |
| 08/04/2014 | 62.50p | 67.50p | 62.50p | 62.50p | 0 |
| 07/04/2014 | 65.50p | 67.50p | 62.50p | 62.50p | 0 |
| 04/04/2014 | 65.50p | 67.50p | 65.00p | 65.50p | 0 |
| 03/04/2014 | 65.50p | 67.50p | 65.00p | 65.50p | 0 |
| 02/04/2014 | 67.50p | 67.50p | 65.00p | 65.50p | 3000 |
| 01/04/2014 | 67.50p | 67.50p | 65.00p | 67.50p | 10000 |
| 31/03/2014 | 67.50p | 69.50p | 63.00p | 67.50p | 0 |
| 28/03/2014 | 67.50p | 69.00p | 63.00p | 67.50p | 0 |
| 27/03/2014 | 67.50p | 69.00p | 63.00p | 67.50p | 0 |
| 26/03/2014 | 67.50p | 69.00p | 63.00p | 67.50p | 0 |
| 25/03/2014 | 67.50p | 69.00p | 63.00p | 67.50p | 0 |
| 24/03/2014 | 67.50p | 69.00p | 63.00p | 67.50p | 0 |
| 21/03/2014 | 67.50p | 69.00p | 63.00p | 67.50p | 0 |
| 20/03/2014 | 67.50p | 69.00p | 63.00p | 67.50p | 0 |
| 19/03/2014 | 67.50p | 69.00p | 63.00p | 67.50p | 0 |
| 18/03/2014 | 67.50p | 69.00p | 63.00p | 67.50p | 0 |
| 17/03/2014 | 67.50p | 69.00p | 63.00p | 67.50p | 0 |
| 14/03/2014 | 65.50p | 69.00p | 63.00p | 67.50p | 2925 |
| 13/03/2014 | 67.50p | 72.99p | 65.50p | 65.50p | 0 |
| 12/03/2014 | 72.50p | 72.99p | 71.00p | 72.50p | 0 |
| 11/03/2014 | 72.50p | 72.99p | 71.00p | 72.50p | 12000 |
| 10/03/2014 | 72.50p | 72.99p | 71.50p | 72.50p | 0 |
| 07/03/2014 | 71.50p | 72.99p | 71.50p | 72.50p | 6351 |
| 06/03/2014 | 71.50p | 73.00p | 60.50p | 71.50p | 0 |
| 05/03/2014 | 60.50p | 73.00p | 60.50p | 71.50p | 41626 |
| 04/03/2014 | 58.50p | 60.50p | 58.50p | 60.50p | 4682 |
| 03/03/2014 | 58.50p | 58.55p | 57.00p | 58.50p | 0 |
| 28/02/2014 | 57.00p | 58.55p | 57.00p | 58.50p | 1500 |
| 27/02/2014 | 57.00p | 57.00p | 53.00p | 57.00p | 0 |
| 26/02/2014 | 55.00p | 57.00p | 53.00p | 57.00p | 0 |
| 25/02/2014 | 53.00p | 55.00p | 53.00p | 55.00p | 9561 |
| 24/02/2014 | 53.00p | 53.00p | 49.50p | 53.00p | 0 |
| 21/02/2014 | 53.00p | 53.00p | 49.50p | 53.00p | 0 |
| 20/02/2014 | 52.00p | 53.00p | 49.50p | 53.00p | 0 |
| 19/02/2014 | 52.00p | 52.00p | 49.50p | 52.00p | 0 |
| 18/02/2014 | 52.00p | 52.00p | 49.50p | 52.00p | 0 |
| 17/02/2014 | 49.50p | 52.00p | 49.50p | 52.00p | 3500 |
| 14/02/2014 | 49.00p | 49.50p | 48.40p | 49.50p | 0 |
| 13/02/2014 | 49.00p | 49.00p | 48.40p | 49.00p | 1170 |
| 12/02/2014 | 49.00p | 49.00p | 48.42p | 49.00p | 0 |
| 11/02/2014 | 49.00p | 49.00p | 48.42p | 49.00p | 0 |
| 10/02/2014 | 49.00p | 49.00p | 48.42p | 49.00p | 0 |
| 07/02/2014 | 48.50p | 49.00p | 48.42p | 49.00p | 2500 |
| 06/02/2014 | 49.00p | 49.00p | 48.34p | 49.00p | 0 |
| 05/02/2014 | 49.00p | 49.00p | 48.34p | 49.00p | 0 |
| 04/02/2014 | 49.00p | 49.00p | 48.34p | 49.00p | 0 |
| 03/02/2014 | 48.50p | 49.00p | 48.34p | 49.00p | 6000 |
*Close Price adjusted for both dividends and splits