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
15/12/2021 123.00p 125.00p 121.60p 123.00p 9680
14/12/2021 129.50p 134.00p 123.00p 125.00p 30662
13/12/2021 129.50p 129.90p 127.20p 129.50p 7130
10/12/2021 129.50p 129.90p 128.25p 129.50p 3241
09/12/2021 128.50p 130.80p 125.00p 129.50p 8725
08/12/2021 124.00p 125.40p 121.60p 124.00p 11056
07/12/2021 121.50p 124.60p 120.25p 124.00p 30458
06/12/2021 121.50p 122.90p 120.25p 121.50p 19131
03/12/2021 123.50p 123.50p 119.11p 121.50p 5745
02/12/2021 124.50p 125.00p 122.00p 123.50p 22358
01/12/2021 124.50p 125.40p 122.10p 124.50p 9342
30/11/2021 124.50p 125.50p 122.42p 124.50p 6160
29/11/2021 124.50p 125.60p 122.35p 124.50p 2933
26/11/2021 123.50p 124.50p 118.30p 124.50p 80316
25/11/2021 122.50p 128.00p 122.00p 125.50p 18285
24/11/2021 123.50p 126.40p 120.00p 122.50p 14487
23/11/2021 127.00p 127.00p 123.50p 123.50p 17394
22/11/2021 122.50p 128.70p 121.00p 127.00p 34831
19/11/2021 122.50p 123.90p 120.60p 123.00p 76759
18/11/2021 129.00p 129.70p 120.10p 124.00p 88180
17/11/2021 133.50p 133.50p 129.00p 132.00p 6827
16/11/2021 136.50p 136.50p 132.00p 133.50p 10737
15/11/2021 137.50p 137.50p 134.00p 136.50p 7517
12/11/2021 135.00p 138.00p 132.40p 137.50p 4640
11/11/2021 135.00p 139.00p 132.00p 135.00p 24468
10/11/2021 135.00p 139.00p 131.60p 135.00p 27742
09/11/2021 132.00p 135.00p 130.00p 130.00p 63350
08/11/2021 135.50p 136.00p 132.00p 132.00p 24943
05/11/2021 135.50p 135.99p 133.25p 135.50p 14991
04/11/2021 134.00p 138.00p 133.00p 133.00p 30626
03/11/2021 132.50p 135.00p 130.00p 134.00p 7643
02/11/2021 136.00p 136.00p 125.88p 131.00p 185174
01/11/2021 136.50p 140.00p 134.00p 136.00p 15542
29/10/2021 137.50p 137.50p 135.00p 136.50p 2100
28/10/2021 137.50p 137.50p 133.25p 137.50p 7809
27/10/2021 139.00p 140.40p 136.10p 137.50p 9737
26/10/2021 139.00p 139.90p 135.00p 139.00p 14558
25/10/2021 137.00p 137.00p 130.30p 134.00p 52509
22/10/2021 138.00p 138.02p 134.10p 137.00p 8749
21/10/2021 138.00p 139.00p 135.40p 138.00p 3931
20/10/2021 138.50p 141.00p 136.00p 138.00p 8717
19/10/2021 138.50p 139.40p 138.50p 138.50p 9373
18/10/2021 138.50p 141.00p 136.11p 138.50p 25851
15/10/2021 135.50p 138.00p 135.00p 137.00p 7541
14/10/2021 135.50p 135.50p 133.00p 135.50p 64893
13/10/2021 138.50p 138.50p 133.00p 135.50p 70813
12/10/2021 138.50p 140.00p 138.50p 138.50p 4618
11/10/2021 140.00p 143.00p 138.00p 138.00p 5810
08/10/2021 140.00p 141.00p 137.60p 140.00p 5976
07/10/2021 136.00p 144.00p 136.00p 140.00p 35246
06/10/2021 146.50p 149.00p 133.60p 136.00p 62695
05/10/2021 141.00p 146.50p 140.00p 143.00p 335113
04/10/2021 136.00p 141.00p 135.00p 141.00p 549767
01/10/2021 142.50p 142.50p 132.10p 136.00p 66037
30/09/2021 142.50p 144.00p 141.00p 142.50p 8357
29/09/2021 146.50p 146.50p 141.10p 142.50p 17992
28/09/2021 151.50p 153.00p 144.00p 146.50p 23224
27/09/2021 152.50p 152.50p 150.00p 151.50p 27478
24/09/2021 162.50p 165.00p 150.00p 152.50p 91750
23/09/2021 162.50p 165.00p 160.00p 164.00p 94987
22/09/2021 153.50p 164.00p 153.50p 162.50p 131102
21/09/2021 142.50p 160.00p 141.00p 153.50p 202715
20/09/2021 148.50p 150.00p 138.60p 140.50p 46148
17/09/2021 140.50p 150.00p 138.40p 148.50p 35306
16/09/2021 142.50p 143.00p 140.00p 140.50p 5652
15/09/2021 142.00p 142.50p 139.20p 142.50p 25430
14/09/2021 146.00p 147.00p 135.00p 138.00p 45833
13/09/2021 151.50p 153.00p 143.07p 146.00p 20403
10/09/2021 151.50p 151.80p 150.00p 151.50p 1461
09/09/2021 153.50p 154.00p 150.10p 151.50p 18256
08/09/2021 149.50p 153.70p 148.00p 153.50p 16645
07/09/2021 152.50p 152.50p 145.61p 149.50p 36278
06/09/2021 157.00p 160.00p 147.34p 152.50p 30992
03/09/2021 157.00p 157.50p 154.00p 157.00p 4350
02/09/2021 157.00p 158.50p 157.00p 157.00p 2027
01/09/2021 155.50p 159.25p 153.00p 157.00p 13900
31/08/2021 155.50p 156.70p 153.00p 155.50p 9974
30/08/2021 156.00p 157.00p 144.00p 155.50p 49534
27/08/2021 156.00p 157.00p 144.00p 155.50p 49534
26/08/2021 157.50p 160.00p 152.00p 160.00p 11941
25/08/2021 159.00p 160.60p 155.00p 157.50p 29810
24/08/2021 159.00p 163.00p 157.00p 163.00p 36660
23/08/2021 156.50p 162.00p 156.20p 159.00p 52950
20/08/2021 153.50p 158.00p 148.00p 156.50p 76100
19/08/2021 155.50p 158.00p 148.25p 153.50p 49532
18/08/2021 155.00p 162.40p 154.00p 159.00p 60407
17/08/2021 163.00p 163.00p 152.38p 155.00p 62528
16/08/2021 168.50p 169.80p 155.00p 163.00p 105734
13/08/2021 170.50p 172.70p 165.00p 170.00p 20008
12/08/2021 171.50p 173.60p 167.00p 170.50p 17135
11/08/2021 170.50p 174.00p 165.00p 171.50p 12315
10/08/2021 172.00p 175.00p 166.00p 170.50p 6637
09/08/2021 175.00p 177.00p 169.00p 172.00p 36802
06/08/2021 181.50p 185.00p 173.00p 175.00p 42073
05/08/2021 177.50p 184.40p 177.00p 181.50p 29461
04/08/2021 171.50p 179.00p 170.00p 177.50p 17446
03/08/2021 170.00p 179.00p 166.23p 171.50p 106896
02/08/2021 167.50p 170.00p 162.00p 165.50p 28105
30/07/2021 165.00p 169.42p 164.00p 167.50p 19393
29/07/2021 171.50p 173.00p 163.00p 165.00p 39375
28/07/2021 175.00p 177.00p 168.00p 171.50p 13826
27/07/2021 180.50p 183.00p 171.30p 175.00p 17075
26/07/2021 180.50p 185.00p 178.00p 180.50p 20850
23/07/2021 180.50p 183.00p 179.35p 180.50p 24177
22/07/2021 180.00p 183.00p 178.00p 180.50p 44307
21/07/2021 178.50p 182.00p 177.00p 180.00p 31774
20/07/2021 167.50p 183.08p 167.50p 178.50p 45908
19/07/2021 180.50p 183.00p 163.25p 167.50p 52681
16/07/2021 180.50p 183.00p 178.00p 180.50p 15961
15/07/2021 186.00p 187.00p 178.00p 180.50p 24601
14/07/2021 192.50p 195.00p 185.00p 186.00p 50520
13/07/2021 184.50p 195.00p 183.60p 192.50p 81194
12/07/2021 182.50p 188.50p 180.00p 186.00p 62844
09/07/2021 166.00p 184.00p 166.00p 181.00p 244723
08/07/2021 166.00p 167.00p 163.00p 164.50p 12054
07/07/2021 168.50p 170.00p 165.00p 166.00p 6684
06/07/2021 179.00p 180.00p 167.33p 168.50p 43285
05/07/2021 180.50p 182.25p 178.00p 179.00p 25047
02/07/2021 177.50p 188.00p 175.00p 180.50p 180134
01/07/2021 167.50p 184.00p 167.50p 177.50p 171366
30/06/2021 159.50p 169.90p 157.00p 167.50p 89335
29/06/2021 167.50p 169.80p 155.00p 159.50p 95383
28/06/2021 142.50p 170.00p 142.50p 167.00p 314806
25/06/2021 129.50p 140.00p 128.00p 137.50p 55741
24/06/2021 130.50p 132.00p 126.00p 127.00p 37179
23/06/2021 131.50p 132.65p 128.00p 130.50p 9841
22/06/2021 129.00p 134.00p 129.00p 131.50p 21003
21/06/2021 142.50p 145.00p 127.00p 130.00p 78428
18/06/2021 144.50p 147.00p 140.00p 142.50p 19271
17/06/2021 144.50p 148.00p 142.00p 144.50p 8736
16/06/2021 144.50p 148.00p 141.00p 148.00p 56090
15/06/2021 150.00p 153.00p 143.00p 145.00p 62120
14/06/2021 142.50p 153.00p 141.20p 150.00p 227802
11/06/2021 134.50p 141.99p 133.00p 140.00p 37353
10/06/2021 132.50p 135.00p 132.01p 132.50p 8787
09/06/2021 132.50p 135.00p 132.50p 132.50p 2828
08/06/2021 134.50p 137.00p 132.50p 132.50p 15273
07/06/2021 136.00p 140.00p 132.70p 134.50p 35172
04/06/2021 125.00p 134.00p 124.50p 133.00p 45373
03/06/2021 125.00p 128.00p 122.00p 125.00p 65381
02/06/2021 124.00p 127.90p 124.00p 125.00p 1446
01/06/2021 121.50p 126.00p 120.00p 122.00p 53638
31/05/2021 121.50p 122.10p 120.30p 121.50p 23758
28/05/2021 121.50p 122.10p 120.30p 121.50p 23758
27/05/2021 123.50p 123.75p 120.00p 121.50p 41271
26/05/2021 122.00p 132.00p 121.50p 123.50p 165884
25/05/2021 122.00p 122.00p 120.10p 122.00p 5352
24/05/2021 122.00p 123.35p 120.00p 122.00p 25690
21/05/2021 122.00p 123.35p 120.00p 122.00p 6990
20/05/2021 122.00p 123.99p 120.00p 122.00p 29604
19/05/2021 124.00p 124.00p 120.00p 122.00p 6868
18/05/2021 124.00p 127.70p 122.00p 124.00p 5456
17/05/2021 124.00p 128.00p 121.60p 124.00p 4281
14/05/2021 125.00p 128.00p 121.30p 124.00p 20779
13/05/2021 128.00p 135.00p 121.00p 125.00p 28525
12/05/2021 128.00p 130.00p 126.00p 128.00p 12361
11/05/2021 130.00p 133.00p 125.00p 128.00p 8181
10/05/2021 130.00p 133.00p 128.55p 130.00p 19908
07/05/2021 130.00p 132.70p 128.25p 130.00p 27123
06/05/2021 125.00p 133.00p 122.30p 130.00p 51100
05/05/2021 117.00p 125.90p 115.00p 125.00p 48579
04/05/2021 121.00p 122.00p 105.00p 117.00p 164046
03/05/2021 124.50p 125.75p 117.00p 121.00p 50067
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

*Close Price adjusted for both dividends and splits