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
22/05/2020 26.50p 26.50p 25.30p 25.50p 50678
21/05/2020 26.50p 27.40p 26.50p 26.50p 9123
20/05/2020 26.50p 26.50p 25.75p 26.50p 500
19/05/2020 26.50p 26.50p 26.50p 26.50p 0
18/05/2020 26.00p 26.60p 25.70p 26.50p 29981
15/05/2020 25.50p 26.40p 25.50p 26.00p 10800
14/05/2020 25.50p 25.50p 24.00p 25.50p 3467
13/05/2020 26.00p 26.30p 25.00p 25.50p 8136
12/05/2020 28.00p 28.25p 25.30p 26.00p 62295
11/05/2020 28.00p 28.39p 28.00p 28.00p 210704
08/05/2020 27.00p 29.00p 27.00p 28.00p 45194
07/05/2020 27.00p 29.00p 27.00p 28.00p 45194
06/05/2020 24.50p 28.60p 24.50p 27.00p 131986
05/05/2020 21.00p 25.90p 21.00p 24.50p 1429310
04/05/2020 21.00p 21.80p 21.00p 21.50p 74546
01/05/2020 21.00p 21.40p 20.00p 21.00p 10467
30/04/2020 21.00p 21.48p 21.00p 21.00p 3
29/04/2020 21.00p 21.58p 20.00p 21.00p 11559
28/04/2020 21.00p 21.60p 20.00p 21.00p 23594
27/04/2020 21.00p 21.78p 20.00p 21.00p 94357
24/04/2020 20.50p 21.90p 20.00p 21.00p 84658
23/04/2020 20.50p 21.00p 20.50p 20.50p 10000
22/04/2020 20.50p 21.00p 20.50p 20.50p 16000
21/04/2020 20.50p 21.00p 20.50p 20.50p 10000
20/04/2020 20.50p 20.90p 20.50p 20.50p 5000
17/04/2020 20.50p 21.00p 20.50p 20.50p 5187
16/04/2020 20.50p 21.00p 20.30p 20.50p 77061
15/04/2020 20.50p 20.90p 20.50p 20.50p 45000
14/04/2020 20.00p 21.00p 20.00p 20.50p 81618
13/04/2020 19.25p 20.45p 19.25p 20.00p 183071
10/04/2020 19.25p 20.45p 19.25p 20.00p 183071
09/04/2020 19.25p 20.45p 19.25p 20.00p 183071
08/04/2020 19.00p 19.25p 18.80p 19.25p 25000
07/04/2020 19.00p 19.00p 19.00p 19.00p 150000
06/04/2020 19.00p 19.00p 19.00p 19.00p 150000
03/04/2020 19.00p 19.00p 18.00p 19.00p 23711
02/04/2020 19.00p 19.00p 19.00p 19.00p 95
01/04/2020 19.00p 19.00p 19.00p 19.00p 1384
31/03/2020 19.00p 19.00p 18.00p 19.00p 18355
30/03/2020 19.00p 19.00p 18.10p 19.00p 2530
27/03/2020 20.40p 20.40p 17.00p 19.00p 30000
26/03/2020 21.00p 21.00p 19.80p 20.40p 10717
25/03/2020 21.00p 21.00p 21.00p 21.00p 0
24/03/2020 20.40p 21.00p 20.40p 21.00p 0
23/03/2020 21.00p 21.00p 20.00p 20.40p 12970
20/03/2020 21.00p 21.03p 20.45p 21.00p 240469
19/03/2020 20.00p 21.00p 19.96p 21.00p 9661
18/03/2020 20.50p 20.50p 16.50p 19.00p 78722
17/03/2020 21.00p 22.00p 20.50p 20.50p 56625
16/03/2020 19.60p 19.60p 19.20p 19.60p 7676
13/03/2020 19.60p 19.60p 19.60p 19.60p 0
12/03/2020 19.60p 20.00p 19.58p 19.60p 20000
11/03/2020 20.20p 20.44p 19.21p 20.20p 25425
10/03/2020 20.60p 20.60p 19.10p 20.20p 38000
09/03/2020 20.00p 20.50p 19.00p 20.00p 7282
06/03/2020 19.00p 20.00p 18.07p 20.00p 4073
05/03/2020 20.00p 20.00p 19.40p 19.40p 0
04/03/2020 19.00p 21.00p 19.00p 20.50p 32130
03/03/2020 19.00p 20.00p 18.50p 19.00p 53875
02/03/2020 19.50p 21.00p 18.00p 19.00p 52356
28/02/2020 21.00p 21.00p 19.00p 19.50p 39166
27/02/2020 22.00p 22.00p 21.10p 21.50p 5211
26/02/2020 22.00p 22.00p 22.00p 22.00p 0
25/02/2020 22.00p 22.65p 22.00p 22.00p 4359
24/02/2020 23.50p 23.50p 21.00p 22.00p 10782
21/02/2020 24.00p 24.00p 23.00p 23.50p 38590
20/02/2020 25.50p 25.50p 23.04p 24.20p 61500
19/02/2020 23.50p 25.70p 23.25p 25.50p 122893
18/02/2020 30.00p 30.00p 30.00p 30.00p 0
17/02/2020 30.50p 30.50p 28.58p 30.00p 7880
14/02/2020 30.50p 30.50p 28.55p 30.50p 20950
13/02/2020 30.50p 31.99p 30.50p 30.50p 1557
12/02/2020 30.50p 30.50p 28.35p 30.50p 1625
11/02/2020 30.50p 32.15p 28.26p 30.50p 1848
10/02/2020 30.50p 31.99p 28.26p 30.50p 20892
07/02/2020 30.50p 30.50p 29.25p 30.50p 1504
06/02/2020 30.50p 30.50p 28.35p 30.50p 7600
05/02/2020 30.50p 30.50p 30.50p 30.50p 0
04/02/2020 31.50p 31.50p 30.50p 30.50p 0
03/02/2020 31.50p 31.50p 30.43p 31.50p 6000
31/01/2020 31.50p 31.50p 30.43p 31.50p 831
30/01/2020 31.50p 31.50p 31.50p 31.50p 0
29/01/2020 31.50p 31.50p 30.41p 31.50p 11858
28/01/2020 31.50p 31.50p 31.50p 31.50p 0
27/01/2020 33.00p 33.00p 30.36p 31.50p 5497
24/01/2020 32.00p 33.90p 32.00p 33.00p 11150
23/01/2020 31.00p 33.00p 30.23p 32.00p 20000
22/01/2020 32.00p 33.00p 30.23p 31.00p 5594
21/01/2020 32.50p 34.00p 32.00p 32.00p 26530
20/01/2020 32.00p 33.00p 32.00p 32.50p 175
17/01/2020 32.00p 33.00p 30.22p 32.00p 13460
16/01/2020 30.50p 33.00p 30.50p 32.00p 12510
15/01/2020 30.50p 30.50p 30.00p 30.00p 79745
14/01/2020 33.50p 33.50p 30.00p 30.50p 19362
13/01/2020 34.00p 34.00p 33.50p 33.50p 15000
10/01/2020 31.00p 35.00p 31.00p 34.00p 157486
09/01/2020 28.00p 32.00p 26.66p 31.00p 25510
08/01/2020 28.00p 28.00p 28.00p 28.00p 0
07/01/2020 28.00p 29.25p 28.00p 28.00p 2000
06/01/2020 28.00p 29.35p 28.00p 28.00p 300
03/01/2020 28.00p 28.00p 26.57p 28.00p 12936
02/01/2020 28.00p 28.00p 26.50p 28.00p 5000
01/01/2020 28.00p 28.00p 28.00p 28.00p 0
31/12/2019 28.00p 28.00p 28.00p 28.00p 0
30/12/2019 28.00p 28.40p 28.00p 28.00p 16518
27/12/2019 28.00p 28.45p 28.00p 28.00p 1000
26/12/2019 28.00p 28.00p 28.00p 28.00p 0
25/12/2019 28.00p 28.00p 28.00p 28.00p 0
24/12/2019 28.00p 28.00p 28.00p 28.00p 0
23/12/2019 28.00p 28.00p 28.00p 28.00p 0
20/12/2019 28.00p 28.49p 28.00p 28.00p 3000
19/12/2019 28.50p 29.50p 27.00p 28.00p 19242
18/12/2019 29.00p 29.00p 28.50p 28.50p 0
17/12/2019 29.00p 29.00p 29.00p 29.00p 0
16/12/2019 27.50p 29.00p 26.00p 29.00p 20170
13/12/2019 27.50p 28.65p 26.00p 27.50p 8052
12/12/2019 27.50p 28.65p 27.50p 27.50p 3456
11/12/2019 27.50p 27.50p 27.50p 27.50p 0
10/12/2019 27.50p 27.50p 26.00p 27.50p 14269
09/12/2019 27.50p 29.00p 26.00p 27.50p 29597
06/12/2019 27.50p 27.50p 27.50p 27.50p 0
05/12/2019 27.50p 28.74p 27.50p 27.50p 74
04/12/2019 29.00p 29.00p 26.00p 27.50p 9000
03/12/2019 30.00p 30.00p 28.00p 29.00p 2989
02/12/2019 30.00p 30.80p 28.00p 30.00p 3623
29/11/2019 30.00p 30.00p 28.51p 30.00p 6000
28/11/2019 30.00p 31.70p 30.00p 30.00p 3123
27/11/2019 29.00p 32.00p 28.00p 30.00p 18416
26/11/2019 28.00p 30.00p 27.00p 29.00p 51178
25/11/2019 27.50p 29.48p 27.50p 28.00p 7000
22/11/2019 27.00p 27.00p 27.00p 27.00p 0
21/11/2019 27.00p 27.00p 25.15p 27.00p 6098
20/11/2019 27.50p 27.50p 25.00p 27.00p 15003
19/11/2019 27.50p 28.85p 27.50p 27.50p 131
18/11/2019 27.50p 27.50p 27.50p 27.50p 0
15/11/2019 27.50p 28.85p 27.50p 27.50p 1014
14/11/2019 27.50p 27.50p 27.50p 27.50p 0
13/11/2019 27.50p 27.50p 25.90p 27.50p 2509
12/11/2019 27.50p 27.50p 27.50p 27.50p 0
11/11/2019 27.50p 30.20p 27.50p 27.50p 0
08/11/2019 27.50p 30.20p 25.00p 30.20p 20448
07/11/2019 27.50p 27.50p 27.50p 27.50p 0
06/11/2019 27.50p 27.50p 25.85p 27.50p 4115
05/11/2019 27.50p 28.90p 27.50p 27.50p 17622
04/11/2019 27.50p 28.94p 25.69p 27.50p 10131
01/11/2019 27.50p 29.00p 27.50p 27.50p 17203
31/10/2019 27.50p 27.50p 25.66p 27.50p 4450
30/10/2019 27.50p 27.50p 25.57p 27.50p 1795
29/10/2019 28.50p 28.50p 27.00p 27.50p 10186
28/10/2019 28.00p 30.00p 27.00p 28.50p 43588
25/10/2019 26.50p 31.49p 25.15p 28.00p 74262
24/10/2019 25.50p 25.50p 24.00p 25.50p 10000
23/10/2019 25.50p 25.50p 25.50p 25.50p 0
22/10/2019 25.50p 25.50p 25.50p 25.50p 0
21/10/2019 25.50p 25.50p 25.50p 25.50p 0
18/10/2019 25.50p 26.10p 25.50p 25.50p 25000
17/10/2019 25.50p 25.50p 24.00p 25.50p 1079
16/10/2019 25.00p 25.50p 24.00p 25.50p 2318
15/10/2019 26.00p 26.98p 24.00p 25.00p 3172
14/10/2019 26.00p 26.00p 26.00p 26.00p 0
11/10/2019 26.00p 26.00p 26.00p 26.00p 0
10/10/2019 26.00p 26.98p 26.00p 26.00p 19376
09/10/2019 26.00p 26.00p 25.00p 26.00p 900
08/10/2019 26.00p 26.00p 25.00p 26.00p 1492
07/10/2019 26.00p 26.00p 25.00p 26.00p 2159
04/10/2019 26.50p 26.50p 25.06p 26.00p 3224
03/10/2019 26.50p 26.50p 25.06p 26.50p 4922
02/10/2019 28.00p 28.24p 26.50p 26.50p 16523
01/10/2019 28.00p 28.00p 27.00p 28.00p 1900
30/09/2019 28.00p 28.00p 27.00p 28.00p 2000
27/09/2019 28.00p 28.00p 28.00p 28.00p 0
26/09/2019 28.00p 28.40p 28.00p 28.00p 15000
25/09/2019 28.00p 28.00p 27.61p 28.00p 10012
24/09/2019 28.00p 28.90p 27.25p 28.00p 15000
23/09/2019 26.50p 28.90p 26.50p 28.00p 10993
20/09/2019 26.00p 26.50p 24.00p 26.50p 74000
19/09/2019 26.00p 26.40p 26.00p 26.00p 15106
18/09/2019 25.50p 26.00p 24.00p 25.00p 12705
17/09/2019 25.50p 25.95p 24.00p 25.50p 33257
16/09/2019 25.50p 25.50p 25.50p 25.50p 0
13/09/2019 26.00p 27.00p 24.50p 25.50p 21777
12/09/2019 27.00p 27.00p 23.92p 26.00p 17616
11/09/2019 27.50p 27.50p 26.00p 27.00p 0
10/09/2019 28.00p 28.00p 26.15p 27.50p 2500
09/09/2019 28.00p 28.00p 28.00p 28.00p 0
06/09/2019 28.00p 28.35p 26.15p 28.00p 15739
05/09/2019 27.50p 28.40p 25.15p 28.00p 2746
04/09/2019 26.50p 30.00p 25.15p 27.50p 32090
03/09/2019 27.50p 27.50p 26.50p 26.50p 5772
02/09/2019 29.50p 31.00p 25.00p 27.50p 124872
30/08/2019 29.50p 30.00p 27.06p 29.50p 23331
29/08/2019 32.50p 35.00p 27.00p 29.50p 178656
28/08/2019 28.50p 35.00p 28.50p 32.50p 387488
27/08/2019 42.50p 42.50p 25.00p 28.50p 417758
23/08/2019 62.50p 62.50p 61.53p 62.50p 3475
22/08/2019 62.50p 62.50p 62.50p 62.50p 15000
21/08/2019 62.00p 62.50p 62.00p 62.50p 7986
20/08/2019 62.00p 62.00p 62.00p 62.00p 0
19/08/2019 62.00p 62.00p 62.00p 62.00p 0
16/08/2019 62.00p 62.00p 62.00p 62.00p 0

*Close Price adjusted for both dividends and splits