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
05/03/2021 71.50p 74.80p 70.60p 74.00p 15536
04/03/2021 71.00p 72.00p 70.50p 71.50p 29322
03/03/2021 70.00p 71.90p 69.00p 71.00p 6183
02/03/2021 70.00p 71.90p 69.40p 70.00p 40075
01/03/2021 75.00p 75.00p 68.00p 70.00p 60450
26/02/2021 75.00p 77.00p 73.05p 75.00p 8731
25/02/2021 74.50p 76.00p 73.05p 75.00p 15535
24/02/2021 75.00p 75.50p 73.00p 75.00p 12890
23/02/2021 75.00p 75.50p 73.00p 75.00p 9951
22/02/2021 75.00p 75.88p 73.00p 75.00p 9363
19/02/2021 74.50p 76.25p 72.00p 75.00p 16889
18/02/2021 77.00p 78.00p 72.50p 75.50p 21631
17/02/2021 79.50p 79.70p 77.00p 77.00p 34308
16/02/2021 79.50p 80.30p 78.32p 79.50p 4319
15/02/2021 79.50p 80.45p 78.40p 79.50p 25595
12/02/2021 79.50p 80.45p 78.00p 78.00p 4305
11/02/2021 79.50p 81.00p 76.00p 79.50p 27393
10/02/2021 79.50p 80.60p 78.10p 79.50p 10397
09/02/2021 80.50p 81.95p 78.10p 79.50p 23539
08/02/2021 77.00p 82.00p 75.00p 80.50p 53034
05/02/2021 77.00p 78.00p 75.00p 75.00p 7688
04/02/2021 75.00p 78.40p 75.00p 77.00p 10998
03/02/2021 73.50p 75.00p 72.05p 75.00p 19115
02/02/2021 75.00p 75.60p 72.00p 73.50p 20846
01/02/2021 74.50p 77.00p 73.04p 77.00p 28153
29/01/2021 78.50p 78.50p 73.00p 73.50p 18194
28/01/2021 83.00p 85.00p 76.00p 78.50p 49812
27/01/2021 79.50p 85.45p 77.00p 83.00p 36200
26/01/2021 79.50p 82.00p 78.25p 79.50p 6127
25/01/2021 79.50p 82.00p 78.15p 79.50p 27698
22/01/2021 79.50p 81.40p 78.15p 79.50p 31029
21/01/2021 79.50p 81.00p 76.50p 79.50p 18749
20/01/2021 79.50p 82.00p 77.70p 79.50p 46727
19/01/2021 70.00p 82.75p 70.00p 79.00p 294881
18/01/2021 67.00p 69.00p 66.10p 67.50p 15310
15/01/2021 67.00p 68.00p 66.00p 68.00p 17691
14/01/2021 68.50p 68.50p 66.00p 66.00p 27973
13/01/2021 68.50p 69.50p 67.00p 68.50p 9080
12/01/2021 68.50p 69.50p 67.20p 68.50p 6600
11/01/2021 68.00p 69.50p 66.00p 68.50p 10111
08/01/2021 72.50p 74.00p 66.00p 67.00p 73632
07/01/2021 72.00p 73.00p 71.00p 72.50p 27959
06/01/2021 69.00p 74.00p 69.00p 73.00p 91276
05/01/2021 67.00p 70.00p 67.00p 69.00p 44327
04/01/2021 67.00p 68.00p 66.25p 68.00p 72850
31/12/2020 67.00p 68.00p 67.00p 67.00p 43810
30/12/2020 63.50p 68.00p 62.60p 67.00p 88951
24/12/2020 55.50p 59.00p 55.50p 57.50p 28855
23/12/2020 55.50p 57.00p 54.00p 55.50p 39241
22/12/2020 55.50p 56.50p 54.00p 55.50p 3036
21/12/2020 55.50p 56.50p 54.70p 55.50p 17156
18/12/2020 54.00p 55.00p 54.00p 54.50p 18163
17/12/2020 55.00p 55.00p 54.00p 55.00p 12000
16/12/2020 55.00p 55.00p 55.00p 55.00p 0
15/12/2020 55.00p 55.00p 55.00p 55.00p 6501
14/12/2020 55.00p 56.00p 54.90p 55.00p 7855
11/12/2020 55.50p 58.00p 54.00p 54.00p 11091
10/12/2020 55.50p 56.00p 54.10p 55.50p 5284
09/12/2020 56.50p 58.00p 55.00p 55.50p 2936
08/12/2020 56.50p 56.50p 55.00p 56.50p 12211
07/12/2020 56.50p 57.00p 55.00p 56.50p 19689
04/12/2020 56.50p 57.00p 55.00p 56.50p 11661
03/12/2020 56.50p 57.40p 55.00p 56.50p 7418
02/12/2020 57.00p 57.50p 55.07p 56.50p 10545
01/12/2020 57.00p 59.00p 55.40p 59.00p 2556
30/11/2020 58.00p 58.95p 55.40p 57.00p 28701
27/11/2020 58.00p 58.00p 58.00p 58.00p 34470
26/11/2020 57.50p 59.00p 57.00p 58.00p 18374
25/11/2020 57.50p 58.20p 56.10p 57.50p 6370
24/11/2020 57.00p 58.20p 56.10p 57.50p 10669
23/11/2020 54.00p 59.00p 53.40p 57.00p 77321
20/11/2020 54.00p 54.40p 51.10p 54.00p 52711
19/11/2020 54.75p 56.50p 53.25p 54.00p 4423
18/11/2020 54.75p 56.50p 53.10p 54.75p 11428
17/11/2020 55.50p 55.50p 53.10p 54.75p 22816
16/11/2020 55.50p 55.50p 54.00p 55.50p 4777
13/11/2020 55.50p 55.50p 54.00p 55.50p 1495
12/11/2020 55.50p 55.50p 55.50p 55.50p 0
10/11/2020 56.00p 57.00p 54.10p 55.50p 13683
09/11/2020 56.00p 57.00p 56.00p 56.00p 10941
06/11/2020 53.75p 57.00p 53.75p 57.00p 75821
05/11/2020 53.75p 55.40p 53.00p 53.75p 26984
04/11/2020 53.75p 55.40p 52.00p 53.75p 10200
03/11/2020 53.75p 53.75p 52.00p 53.75p 5000
02/11/2020 53.00p 54.00p 53.00p 53.75p 37500
30/10/2020 52.50p 53.40p 52.50p 53.00p 1872
29/10/2020 51.50p 52.50p 50.60p 52.50p 12575
28/10/2020 56.00p 56.70p 52.35p 52.50p 86973
27/10/2020 53.50p 57.00p 53.50p 56.00p 71515
26/10/2020 53.50p 53.50p 52.50p 53.50p 8662
23/10/2020 53.50p 54.80p 52.22p 53.50p 10826
22/10/2020 51.50p 55.00p 51.50p 53.50p 35515
21/10/2020 53.50p 54.35p 50.10p 51.50p 7924
20/10/2020 54.00p 54.00p 53.50p 53.50p 9334
19/10/2020 54.00p 54.40p 52.00p 54.00p 13245
16/10/2020 54.00p 54.00p 54.00p 54.00p 2533
15/10/2020 57.50p 58.50p 54.00p 54.00p 67879
14/10/2020 56.00p 58.00p 54.50p 57.50p 35739
13/10/2020 58.50p 58.50p 53.75p 56.00p 22878
12/10/2020 59.50p 60.85p 57.89p 60.00p 63899
09/10/2020 56.00p 61.00p 56.00p 59.50p 223574
08/10/2020 52.00p 58.70p 52.00p 56.00p 200749
07/10/2020 51.00p 53.00p 51.00p 52.00p 52444
06/10/2020 48.50p 48.90p 48.50p 48.50p 4077
05/10/2020 51.00p 51.00p 46.50p 48.50p 39016
02/10/2020 51.00p 51.00p 50.00p 51.00p 13016
01/10/2020 52.00p 52.00p 50.30p 51.00p 28483
30/09/2020 52.50p 52.50p 50.30p 52.00p 2000
29/09/2020 53.00p 53.00p 52.00p 52.50p 4500
28/09/2020 53.50p 54.40p 52.00p 53.00p 31630
25/09/2020 55.75p 55.75p 51.10p 53.50p 55797
24/09/2020 55.75p 55.75p 54.10p 55.75p 3375
23/09/2020 51.50p 56.90p 51.00p 55.75p 180415
22/09/2020 49.00p 52.40p 48.00p 51.50p 210627
21/09/2020 48.50p 49.90p 46.50p 48.00p 65694
18/09/2020 45.00p 49.00p 45.00p 48.50p 60870
17/09/2020 44.00p 46.00p 44.00p 45.00p 41744
16/09/2020 42.00p 44.00p 41.80p 44.00p 38606
15/09/2020 41.50p 42.00p 41.00p 42.00p 100
14/09/2020 41.50p 41.50p 40.10p 41.50p 9756
11/09/2020 41.50p 42.00p 41.50p 41.50p 3267
10/09/2020 41.50p 42.85p 41.50p 41.50p 266
09/09/2020 41.50p 42.25p 41.50p 41.50p 19900
08/09/2020 41.50p 42.00p 41.50p 41.50p 21954
07/09/2020 41.00p 41.75p 40.80p 41.50p 30000
04/09/2020 43.50p 43.50p 40.10p 41.00p 72016
03/09/2020 43.50p 44.50p 43.45p 43.50p 12828
02/09/2020 43.00p 43.80p 41.40p 43.50p 29722
01/09/2020 43.50p 47.90p 42.00p 43.00p 114701
28/08/2020 39.50p 39.50p 39.50p 39.50p 0
27/08/2020 40.50p 40.50p 39.50p 39.50p 10450
26/08/2020 41.50p 41.50p 39.10p 40.50p 18848
25/08/2020 41.50p 41.50p 40.00p 41.50p 13458
24/08/2020 40.50p 42.50p 40.50p 41.50p 22000
21/08/2020 41.00p 41.00p 39.30p 40.50p 6700
20/08/2020 41.00p 41.00p 40.30p 41.00p 23755
19/08/2020 41.00p 41.00p 41.00p 41.00p 0
18/08/2020 38.00p 44.00p 38.00p 41.00p 104915
17/08/2020 38.00p 38.44p 37.00p 38.00p 10062
14/08/2020 38.00p 38.00p 37.50p 38.00p 38142
13/08/2020 38.00p 38.00p 37.50p 38.00p 1500
12/08/2020 38.00p 38.00p 38.00p 38.00p 0
11/08/2020 38.00p 38.00p 37.20p 38.00p 4470
10/08/2020 38.00p 38.47p 37.20p 38.00p 1514
07/08/2020 38.00p 38.47p 38.00p 38.00p 3862
06/08/2020 38.00p 38.47p 38.00p 38.00p 280
05/08/2020 38.00p 38.50p 37.20p 38.00p 21826
04/08/2020 38.00p 38.47p 38.00p 38.00p 1280
03/08/2020 36.50p 38.47p 36.50p 38.00p 17500
31/07/2020 36.50p 36.50p 36.50p 36.50p 0
30/07/2020 36.50p 37.80p 36.25p 36.50p 16000
29/07/2020 36.50p 36.50p 36.10p 36.50p 15500
28/07/2020 37.50p 38.00p 35.10p 36.50p 18743
27/07/2020 38.00p 38.00p 36.10p 37.50p 13261
24/07/2020 38.50p 38.50p 37.13p 38.00p 19325
23/07/2020 38.50p 39.00p 38.50p 38.50p 12551
22/07/2020 38.50p 39.00p 38.50p 38.50p 612
21/07/2020 38.00p 39.50p 37.10p 38.50p 67760
20/07/2020 38.00p 39.00p 38.00p 38.00p 10000
17/07/2020 39.50p 39.50p 37.00p 38.00p 207000
16/07/2020 39.50p 40.00p 38.35p 39.50p 18219
15/07/2020 41.00p 41.00p 38.30p 39.50p 39690
14/07/2020 41.00p 41.00p 41.00p 41.00p 13834
13/07/2020 40.50p 41.00p 40.50p 41.00p 70657
10/07/2020 39.00p 40.50p 38.55p 40.50p 25485
09/07/2020 39.00p 39.80p 39.00p 39.00p 251
08/07/2020 39.00p 39.80p 38.55p 39.00p 12627
07/07/2020 39.00p 39.90p 39.00p 39.00p 18453
06/07/2020 39.00p 39.90p 39.00p 39.00p 3142
03/07/2020 39.00p 39.50p 38.00p 38.00p 31502
02/07/2020 42.00p 42.00p 38.15p 39.00p 23916
01/07/2020 44.00p 44.40p 41.60p 42.00p 41939
30/06/2020 40.50p 45.90p 39.60p 44.00p 515509
29/06/2020 35.50p 40.00p 35.15p 38.00p 80022
26/06/2020 37.50p 37.50p 35.10p 35.50p 23568
25/06/2020 37.50p 39.00p 37.30p 37.50p 33029
24/06/2020 34.00p 40.00p 34.00p 37.50p 91546
23/06/2020 31.00p 35.00p 31.00p 34.00p 67077
22/06/2020 30.50p 32.00p 30.01p 31.00p 82016
19/06/2020 29.50p 31.00p 29.50p 30.50p 67912
18/06/2020 29.00p 30.90p 29.00p 29.50p 2000
17/06/2020 27.50p 29.50p 27.50p 29.00p 48500
16/06/2020 27.50p 28.00p 27.50p 27.50p 12500
15/06/2020 27.50p 28.00p 27.50p 27.50p 0
12/06/2020 28.00p 28.00p 27.01p 28.00p 33525
11/06/2020 28.00p 28.30p 27.00p 28.00p 489606
10/06/2020 26.50p 29.00p 26.50p 28.00p 53224
09/06/2020 26.50p 28.00p 26.50p 26.50p 892
08/06/2020 26.50p 28.00p 25.30p 26.50p 17710
05/06/2020 26.50p 27.20p 26.50p 26.50p 21000
04/06/2020 26.50p 26.50p 26.50p 26.50p 0
03/06/2020 28.00p 28.00p 25.00p 26.50p 13349
02/06/2020 29.00p 29.00p 27.80p 28.00p 4000
01/06/2020 29.00p 29.00p 29.00p 29.00p 0
29/05/2020 29.00p 30.00p 27.26p 29.00p 14378
28/05/2020 27.00p 29.00p 24.05p 29.00p 81578
27/05/2020 26.50p 30.00p 26.00p 27.00p 81913
26/05/2020 25.50p 25.70p 23.00p 24.50p 27271
25/05/2020 26.50p 26.50p 25.30p 25.50p 50678
22/05/2020 26.50p 26.50p 25.30p 25.50p 50678

*Close Price adjusted for both dividends and splits