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
04/10/2022 111.50p 114.00p 107.00p 107.50p 19094
03/10/2022 113.50p 114.24p 109.00p 111.50p 16841
30/09/2022 116.50p 118.00p 112.00p 113.50p 19314
29/09/2022 114.00p 121.00p 113.00p 116.50p 56935
28/09/2022 117.00p 118.00p 114.00p 114.00p 20393
27/09/2022 118.00p 120.00p 116.60p 117.00p 9764
26/09/2022 121.00p 121.00p 116.24p 119.00p 38986
23/09/2022 119.00p 122.00p 118.67p 121.00p 4586
22/09/2022 129.00p 130.00p 118.33p 119.00p 21279
21/09/2022 132.00p 132.00p 129.00p 129.00p 6500
20/09/2022 142.00p 144.00p 128.00p 128.00p 51430
16/09/2022 139.50p 141.00p 136.00p 138.00p 4177
15/09/2022 139.50p 141.88p 137.00p 140.00p 17322
14/09/2022 140.00p 142.00p 137.24p 139.50p 11840
13/09/2022 134.50p 145.00p 134.50p 142.00p 83828
12/09/2022 130.50p 135.00p 128.80p 134.50p 22027
09/09/2022 131.50p 133.00p 130.50p 130.50p 7080
08/09/2022 131.50p 132.89p 128.80p 131.50p 4624
07/09/2022 131.50p 131.55p 131.45p 131.50p 9549
06/09/2022 132.50p 135.00p 128.00p 131.50p 35850
05/09/2022 132.50p 133.84p 129.43p 132.50p 19349
02/09/2022 128.50p 135.00p 126.40p 132.50p 51733
01/09/2022 126.50p 131.00p 122.80p 128.50p 71367
31/08/2022 124.00p 127.00p 120.00p 123.50p 1384
30/08/2022 126.00p 127.44p 122.00p 124.00p 18400
26/08/2022 123.50p 128.40p 122.65p 126.00p 18982
25/08/2022 126.00p 126.44p 122.60p 123.50p 14608
24/08/2022 127.50p 127.50p 124.14p 127.00p 8073
23/08/2022 127.50p 127.50p 125.75p 127.50p 2000
22/08/2022 127.50p 129.45p 125.75p 127.50p 622
19/08/2022 133.50p 137.00p 125.00p 127.50p 16100
18/08/2022 133.50p 137.00p 130.00p 133.50p 6195
17/08/2022 133.50p 137.00p 130.00p 133.50p 7996
16/08/2022 128.00p 130.00p 125.00p 128.00p 15239
15/08/2022 124.00p 129.80p 124.00p 128.00p 26855
12/08/2022 121.50p 125.00p 119.20p 120.00p 27420
11/08/2022 122.50p 122.89p 120.00p 121.50p 9920
10/08/2022 126.50p 127.90p 120.26p 122.50p 25441
09/08/2022 129.00p 129.00p 124.00p 126.50p 6427
08/08/2022 131.50p 135.00p 128.00p 130.50p 2035
05/08/2022 134.50p 134.50p 126.50p 131.50p 11043
04/08/2022 134.50p 137.14p 132.60p 134.50p 209
03/08/2022 134.50p 134.50p 132.00p 134.50p 6000
02/08/2022 139.50p 141.22p 132.24p 135.00p 105811
01/08/2022 138.00p 140.74p 134.50p 139.50p 54852
29/07/2022 137.00p 140.00p 135.58p 138.00p 27013
28/07/2022 131.00p 138.88p 131.00p 137.00p 45506
27/07/2022 128.50p 129.50p 128.50p 128.50p 2500
26/07/2022 128.50p 131.80p 128.50p 128.50p 17385
25/07/2022 127.50p 131.80p 127.28p 128.50p 10169
22/07/2022 123.00p 136.00p 123.00p 131.00p 163180
21/07/2022 113.00p 122.74p 111.00p 121.50p 195577
20/07/2022 108.00p 110.00p 107.22p 108.00p 39691
19/07/2022 105.00p 110.00p 104.00p 108.00p 49927
18/07/2022 105.00p 106.00p 104.00p 105.00p 23067
15/07/2022 105.00p 105.45p 104.00p 105.00p 49046
14/07/2022 110.00p 114.50p 102.22p 105.00p 103436
13/07/2022 109.00p 112.00p 108.00p 112.00p 32181
12/07/2022 111.00p 111.44p 105.00p 109.00p 17119
11/07/2022 112.00p 114.00p 110.00p 111.00p 4755
08/07/2022 111.00p 113.00p 110.00p 112.00p 49244
07/07/2022 111.00p 111.74p 110.00p 110.00p 15362
06/07/2022 112.00p 112.44p 110.20p 111.00p 10271
05/07/2022 118.50p 118.50p 110.00p 112.00p 35039
04/07/2022 118.50p 122.00p 115.00p 118.50p 15522
01/07/2022 121.00p 121.22p 114.24p 118.50p 31083
30/06/2022 121.00p 121.94p 119.22p 121.00p 14933
29/06/2022 121.00p 122.88p 119.66p 121.00p 17955
28/06/2022 121.00p 123.14p 119.74p 121.00p 9633
27/06/2022 121.00p 124.00p 118.00p 121.00p 59431
24/06/2022 121.00p 121.24p 118.46p 121.00p 5146
23/06/2022 121.00p 124.00p 120.00p 124.00p 6117
22/06/2022 121.00p 124.00p 118.50p 121.00p 28664
21/06/2022 117.50p 122.00p 116.06p 121.00p 42144
20/06/2022 121.00p 122.00p 115.00p 117.50p 18111
17/06/2022 121.00p 122.00p 120.00p 121.00p 48854
16/06/2022 123.00p 123.90p 118.00p 121.00p 13392
15/06/2022 123.50p 124.22p 122.00p 123.00p 61511
14/06/2022 126.00p 126.00p 121.50p 123.50p 58983
13/06/2022 127.00p 127.38p 123.00p 126.00p 31834
10/06/2022 130.50p 130.50p 125.00p 127.00p 41206
09/06/2022 127.50p 132.45p 127.50p 130.50p 40616
08/06/2022 130.50p 135.00p 125.00p 125.00p 38107
07/06/2022 133.50p 134.80p 128.45p 130.50p 17724
06/06/2022 135.50p 137.44p 130.00p 135.50p 6846
01/06/2022 136.50p 137.84p 132.00p 135.50p 27703
31/05/2022 136.50p 140.00p 133.66p 136.50p 7173
27/05/2022 137.50p 140.00p 132.00p 136.50p 61995
26/05/2022 137.50p 140.00p 135.00p 137.50p 13962
25/05/2022 142.50p 145.00p 135.00p 143.00p 21016
24/05/2022 142.50p 144.45p 142.50p 142.50p 11130
23/05/2022 147.50p 147.50p 140.00p 142.50p 38450
20/05/2022 147.50p 147.50p 145.00p 147.50p 3695
19/05/2022 147.50p 148.80p 145.00p 147.50p 5115
18/05/2022 142.50p 151.20p 142.50p 147.50p 80288
17/05/2022 133.00p 143.56p 131.50p 141.50p 70738
16/05/2022 132.50p 135.00p 132.50p 132.50p 7658
13/05/2022 131.50p 135.00p 130.00p 132.50p 49326
12/05/2022 137.50p 137.50p 130.25p 131.50p 52080
11/05/2022 139.00p 142.00p 135.00p 137.50p 14157
10/05/2022 132.50p 139.70p 130.55p 139.00p 32621
09/05/2022 147.50p 147.50p 130.00p 132.50p 110764
06/05/2022 150.50p 151.20p 146.00p 148.00p 9900
05/05/2022 148.00p 155.00p 146.67p 150.50p 42198
04/05/2022 152.50p 153.20p 147.00p 148.00p 20084
03/05/2022 157.50p 157.50p 150.00p 152.50p 23373
29/04/2022 160.00p 160.00p 155.00p 157.50p 13780
28/04/2022 160.00p 162.56p 155.00p 160.00p 14621
27/04/2022 157.50p 165.00p 155.00p 160.00p 9834
26/04/2022 157.50p 160.10p 155.00p 160.00p 10772
25/04/2022 157.50p 161.44p 155.00p 157.50p 21681
22/04/2022 160.00p 165.00p 155.00p 157.50p 35488
21/04/2022 162.50p 163.70p 160.00p 162.50p 36722
20/04/2022 165.00p 166.00p 160.30p 162.50p 24016
19/04/2022 161.00p 168.80p 160.00p 165.00p 61868
14/04/2022 156.00p 170.00p 155.00p 161.00p 137838
13/04/2022 162.50p 164.30p 150.00p 156.00p 84370
12/04/2022 172.50p 175.00p 155.25p 162.50p 184563
11/04/2022 176.50p 177.44p 165.01p 175.00p 48315
08/04/2022 180.50p 185.00p 173.00p 176.50p 101040
07/04/2022 179.00p 185.00p 176.00p 180.50p 62499
06/04/2022 182.50p 188.00p 175.00p 179.00p 142013
05/04/2022 179.50p 189.88p 175.26p 182.50p 211411
04/04/2022 166.00p 184.00p 166.00p 175.00p 218044
01/04/2022 168.50p 175.08p 162.00p 166.00p 179520
31/03/2022 152.50p 175.00p 152.50p 155.00p 114696
30/03/2022 156.00p 158.00p 150.00p 152.50p 60540
29/03/2022 141.00p 165.00p 140.00p 156.00p 208310
28/03/2022 130.00p 145.00p 125.10p 141.00p 297587
25/03/2022 116.50p 124.00p 116.50p 121.50p 24772
24/03/2022 118.00p 118.00p 112.00p 116.50p 65070
23/03/2022 126.00p 130.00p 118.00p 120.50p 18463
22/03/2022 126.00p 126.00p 122.96p 126.00p 14058
21/03/2022 126.00p 128.45p 124.56p 126.00p 34069
18/03/2022 126.00p 126.25p 126.00p 126.00p 409
17/03/2022 126.00p 126.99p 123.12p 126.00p 31348
16/03/2022 121.50p 127.44p 121.50p 126.00p 34717
15/03/2022 119.00p 121.50p 119.00p 121.50p 4283
14/03/2022 121.00p 123.00p 118.00p 119.00p 15900
11/03/2022 111.00p 125.00p 111.00p 121.00p 56464
10/03/2022 109.00p 113.55p 105.04p 111.00p 29239
09/03/2022 110.00p 110.00p 104.00p 109.00p 74599
08/03/2022 106.50p 110.00p 103.70p 110.00p 25390
07/03/2022 111.00p 111.00p 103.00p 106.50p 37965
04/03/2022 116.00p 116.00p 108.55p 111.00p 209398
03/03/2022 120.00p 124.00p 114.00p 117.00p 12531
02/03/2022 122.00p 122.00p 115.66p 120.00p 16954
01/03/2022 122.00p 122.00p 118.40p 122.00p 1200
28/02/2022 122.00p 123.00p 122.00p 122.00p 2000
25/02/2022 123.00p 124.00p 119.50p 124.00p 29754
24/02/2022 124.00p 126.00p 115.00p 123.00p 36361
23/02/2022 126.00p 126.00p 124.00p 125.50p 2832
22/02/2022 123.00p 127.90p 118.00p 126.00p 82968
21/02/2022 124.50p 124.50p 123.06p 124.50p 4536
18/02/2022 121.00p 124.74p 120.50p 124.50p 12955
17/02/2022 128.00p 129.14p 120.00p 121.00p 21286
16/02/2022 127.00p 128.40p 124.72p 128.00p 14189
15/02/2022 126.00p 127.00p 126.00p 127.00p 3363
14/02/2022 131.50p 132.77p 118.00p 124.00p 71782
11/02/2022 137.00p 137.00p 122.00p 131.50p 73403
10/02/2022 137.00p 138.44p 132.00p 137.00p 9382
09/02/2022 137.50p 139.70p 135.00p 135.00p 22731
08/02/2022 140.00p 140.00p 135.00p 137.50p 19823
07/02/2022 142.50p 142.50p 139.50p 140.00p 15798
04/02/2022 144.00p 147.90p 139.71p 142.50p 77536
03/02/2022 136.50p 148.00p 135.00p 144.00p 132577
02/02/2022 125.50p 139.40p 125.50p 138.00p 174030
01/02/2022 122.50p 123.40p 118.40p 121.00p 14352
31/01/2022 126.00p 130.00p 120.00p 122.50p 21163
28/01/2022 129.50p 131.80p 123.55p 126.00p 11767
27/01/2022 113.00p 133.88p 112.00p 129.50p 195704
26/01/2022 112.50p 112.50p 110.00p 112.00p 1400
25/01/2022 109.00p 114.00p 98.80p 112.50p 99588
24/01/2022 117.50p 120.00p 109.00p 109.00p 19866
21/01/2022 126.50p 126.50p 117.50p 117.50p 37742
20/01/2022 123.50p 126.50p 120.20p 126.50p 24688
19/01/2022 126.50p 127.40p 122.60p 123.50p 9809
18/01/2022 126.50p 126.50p 125.25p 126.50p 365
17/01/2022 126.50p 126.50p 126.50p 126.50p 0
14/01/2022 130.00p 130.80p 126.00p 126.50p 11584
13/01/2022 132.50p 133.60p 128.38p 130.00p 4927
12/01/2022 132.50p 134.10p 130.00p 132.50p 18482
10/01/2022 125.50p 135.40p 122.00p 132.50p 56828
07/01/2022 123.50p 124.25p 123.50p 123.50p 3967
06/01/2022 124.50p 126.00p 122.00p 123.50p 10391
05/01/2022 125.50p 125.95p 122.00p 124.50p 12486
04/01/2022 126.50p 129.00p 122.00p 125.50p 23895
03/01/2022 126.50p 130.00p 126.50p 126.50p 3271
31/12/2021 126.50p 130.00p 126.50p 126.50p 3271
30/12/2021 126.50p 129.00p 126.50p 126.50p 6174
29/12/2021 126.50p 129.00p 124.00p 126.50p 18487
28/12/2021 126.50p 127.25p 126.50p 126.50p 7500
27/12/2021 126.50p 127.25p 126.50p 126.50p 7500
24/12/2021 126.50p 127.25p 126.50p 126.50p 7500
23/12/2021 126.50p 130.00p 124.50p 126.50p 25835
22/12/2021 126.50p 128.99p 123.10p 126.50p 2314
21/12/2021 126.50p 126.50p 126.50p 126.50p 0
20/12/2021 128.50p 130.25p 123.10p 126.50p 5689
17/12/2021 125.50p 129.00p 122.80p 128.50p 46327
16/12/2021 126.00p 128.40p 122.00p 122.00p 39024

*Close Price adjusted for both dividends and splits