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 |
|---|---|---|---|---|---|
| 15/08/2019 | 63.00p | 64.30p | 60.00p | 62.00p | 12293 |
| 14/08/2019 | 63.00p | 64.50p | 61.52p | 63.00p | 7012 |
| 13/08/2019 | 63.00p | 63.00p | 61.53p | 63.00p | 947 |
| 12/08/2019 | 63.00p | 64.85p | 61.50p | 63.00p | 20043 |
| 09/08/2019 | 63.00p | 63.00p | 59.00p | 62.00p | 9300 |
| 08/08/2019 | 63.00p | 63.00p | 61.00p | 63.00p | 7787 |
| 07/08/2019 | 63.00p | 65.00p | 63.00p | 63.00p | 5590 |
| 06/08/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 05/08/2019 | 63.00p | 63.00p | 61.00p | 63.00p | 5000 |
| 02/08/2019 | 63.00p | 63.00p | 61.23p | 63.00p | 2351 |
| 01/08/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 31/07/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 30/07/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 29/07/2019 | 63.00p | 64.20p | 63.00p | 63.00p | 1221 |
| 26/07/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 25/07/2019 | 63.00p | 63.00p | 61.00p | 63.00p | 2070 |
| 24/07/2019 | 66.00p | 66.00p | 61.10p | 63.00p | 17544 |
| 23/07/2019 | 65.00p | 68.00p | 65.00p | 66.00p | 10472 |
| 22/07/2019 | 62.50p | 65.00p | 62.50p | 65.00p | 8475 |
| 19/07/2019 | 58.50p | 62.95p | 58.50p | 62.50p | 420605 |
| 18/07/2019 | 58.50p | 58.50p | 55.00p | 56.50p | 39123 |
| 17/07/2019 | 59.50p | 59.50p | 57.00p | 58.50p | 10489 |
| 16/07/2019 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
| 15/07/2019 | 60.50p | 61.00p | 58.00p | 59.50p | 21792 |
| 12/07/2019 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 11/07/2019 | 61.50p | 61.50p | 60.50p | 60.50p | 3000 |
| 10/07/2019 | 63.50p | 63.50p | 61.00p | 62.00p | 12694 |
| 09/07/2019 | 64.50p | 64.50p | 61.33p | 63.50p | 9614 |
| 08/07/2019 | 64.50p | 64.50p | 63.05p | 64.50p | 1100 |
| 05/07/2019 | 64.50p | 65.75p | 64.50p | 64.50p | 28 |
| 04/07/2019 | 64.00p | 65.00p | 63.00p | 64.50p | 1203 |
| 03/07/2019 | 64.00p | 64.60p | 64.00p | 64.00p | 6811 |
| 02/07/2019 | 64.00p | 64.25p | 64.00p | 64.00p | 15800 |
| 01/07/2019 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 28/06/2019 | 64.00p | 64.50p | 64.00p | 64.00p | 16000 |
| 27/06/2019 | 64.50p | 65.88p | 63.25p | 64.00p | 19019 |
| 26/06/2019 | 67.00p | 67.00p | 63.25p | 64.50p | 12344 |
| 25/06/2019 | 69.50p | 69.50p | 66.10p | 67.00p | 4706 |
| 24/06/2019 | 69.50p | 69.50p | 69.50p | 69.50p | 3382 |
| 21/06/2019 | 69.50p | 69.63p | 69.50p | 69.50p | 9658 |
| 20/06/2019 | 69.50p | 69.50p | 68.00p | 69.50p | 53 |
| 19/06/2019 | 69.50p | 69.50p | 68.00p | 69.50p | 78 |
| 18/06/2019 | 70.00p | 70.00p | 69.00p | 69.50p | 22654 |
| 17/06/2019 | 71.50p | 72.37p | 69.00p | 70.00p | 21255 |
| 14/06/2019 | 65.00p | 73.00p | 65.00p | 71.50p | 84042 |
| 13/06/2019 | 62.00p | 66.00p | 59.00p | 65.00p | 51350 |
| 12/06/2019 | 62.00p | 62.00p | 60.00p | 62.00p | 800 |
| 11/06/2019 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 10/06/2019 | 62.50p | 62.50p | 60.00p | 62.00p | 15350 |
| 07/06/2019 | 64.00p | 65.00p | 62.50p | 62.50p | 609 |
| 06/06/2019 | 64.00p | 64.50p | 63.00p | 64.00p | 11460 |
| 05/06/2019 | 66.50p | 66.50p | 64.00p | 64.00p | 19815 |
| 04/06/2019 | 68.00p | 68.00p | 65.00p | 66.50p | 16922 |
| 03/06/2019 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 31/05/2019 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 30/05/2019 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 29/05/2019 | 68.00p | 68.00p | 68.00p | 68.00p | 9800 |
| 28/05/2019 | 68.00p | 69.75p | 68.00p | 68.00p | 5000 |
| 24/05/2019 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 23/05/2019 | 68.50p | 68.50p | 66.00p | 68.00p | 10100 |
| 22/05/2019 | 69.00p | 69.00p | 68.00p | 68.00p | 2000 |
| 21/05/2019 | 69.00p | 69.00p | 68.15p | 69.00p | 25 |
| 20/05/2019 | 70.50p | 70.50p | 68.15p | 69.00p | 5864 |
| 17/05/2019 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 16/05/2019 | 70.50p | 70.50p | 70.00p | 70.50p | 292 |
| 15/05/2019 | 70.50p | 70.50p | 69.00p | 70.50p | 5706 |
| 14/05/2019 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 13/05/2019 | 70.50p | 70.50p | 69.13p | 70.50p | 628 |
| 10/05/2019 | 70.50p | 70.50p | 69.00p | 70.50p | 2500 |
| 09/05/2019 | 70.50p | 70.50p | 69.00p | 70.50p | 859 |
| 08/05/2019 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 07/05/2019 | 70.50p | 70.50p | 69.00p | 70.50p | 8810 |
| 03/05/2019 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 02/05/2019 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 01/05/2019 | 70.50p | 70.50p | 69.00p | 70.50p | 11653 |
| 30/04/2019 | 69.50p | 72.00p | 68.10p | 70.50p | 12456 |
| 29/04/2019 | 66.50p | 72.00p | 66.50p | 69.50p | 16069 |
| 26/04/2019 | 66.00p | 67.00p | 65.63p | 66.50p | 6440 |
| 25/04/2019 | 66.00p | 67.00p | 65.50p | 66.00p | 8172 |
| 24/04/2019 | 65.50p | 67.00p | 65.00p | 66.00p | 18785 |
| 23/04/2019 | 67.00p | 67.00p | 65.00p | 65.50p | 17742 |
| 18/04/2019 | 69.00p | 69.00p | 66.00p | 67.00p | 8103 |
| 17/04/2019 | 69.00p | 69.00p | 67.87p | 69.00p | 9423 |
| 16/04/2019 | 69.00p | 69.00p | 68.00p | 69.00p | 2200 |
| 15/04/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 31898 |
| 12/04/2019 | 70.50p | 70.50p | 66.00p | 69.00p | 18665 |
| 11/04/2019 | 71.00p | 71.00p | 70.50p | 70.50p | 4807 |
| 10/04/2019 | 71.00p | 72.00p | 71.00p | 71.00p | 9672 |
| 09/04/2019 | 71.50p | 71.50p | 71.00p | 71.50p | 11243 |
| 08/04/2019 | 71.50p | 71.50p | 71.25p | 71.50p | 12860 |
| 05/04/2019 | 73.50p | 73.50p | 71.00p | 71.50p | 18631 |
| 04/04/2019 | 75.00p | 75.00p | 73.50p | 73.50p | 4271 |
| 03/04/2019 | 74.50p | 75.00p | 74.50p | 75.00p | 0 |
| 02/04/2019 | 76.50p | 76.50p | 74.50p | 74.50p | 3000 |
| 01/04/2019 | 76.50p | 77.00p | 76.50p | 76.50p | 1271 |
| 29/03/2019 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 28/03/2019 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 27/03/2019 | 76.50p | 76.50p | 75.00p | 76.50p | 2564 |
| 26/03/2019 | 76.50p | 76.50p | 75.03p | 76.50p | 5728 |
| 25/03/2019 | 76.50p | 76.50p | 75.50p | 76.50p | 12601 |
| 22/03/2019 | 76.50p | 76.70p | 75.03p | 76.50p | 2273 |
| 21/03/2019 | 76.50p | 76.80p | 75.03p | 76.50p | 4194 |
| 20/03/2019 | 76.50p | 76.95p | 76.50p | 76.50p | 2308 |
| 19/03/2019 | 76.50p | 77.50p | 75.00p | 76.50p | 66861 |
| 18/03/2019 | 75.00p | 75.50p | 75.00p | 75.50p | 0 |
| 15/03/2019 | 75.50p | 75.50p | 73.00p | 75.00p | 7500 |
| 14/03/2019 | 75.50p | 77.50p | 74.25p | 75.50p | 8508 |
| 13/03/2019 | 76.50p | 76.50p | 74.03p | 75.50p | 4337 |
| 12/03/2019 | 74.50p | 77.00p | 74.50p | 76.50p | 25442 |
| 11/03/2019 | 76.50p | 76.50p | 76.00p | 76.50p | 8251 |
| 08/03/2019 | 76.50p | 76.67p | 76.50p | 76.50p | 631 |
| 07/03/2019 | 74.50p | 76.50p | 74.01p | 76.50p | 24031 |
| 06/03/2019 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 05/03/2019 | 82.50p | 82.50p | 80.00p | 82.50p | 1364 |
| 04/03/2019 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 01/03/2019 | 82.50p | 82.50p | 80.00p | 82.50p | 312 |
| 28/02/2019 | 82.50p | 85.00p | 82.50p | 82.50p | 100 |
| 27/02/2019 | 82.50p | 82.50p | 80.00p | 82.50p | 346 |
| 26/02/2019 | 82.50p | 85.00p | 82.50p | 82.50p | 63 |
| 25/02/2019 | 82.50p | 82.50p | 80.00p | 82.50p | 662 |
| 22/02/2019 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 21/02/2019 | 82.50p | 82.50p | 80.00p | 82.50p | 414 |
| 20/02/2019 | 82.50p | 82.50p | 80.00p | 82.50p | 7936 |
| 19/02/2019 | 84.50p | 84.50p | 74.00p | 82.50p | 7137 |
| 18/02/2019 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 15/02/2019 | 84.50p | 88.00p | 83.00p | 84.50p | 1358 |
| 14/02/2019 | 85.00p | 85.00p | 84.50p | 84.50p | 4000 |
| 13/02/2019 | 84.00p | 85.00p | 80.00p | 85.00p | 5914 |
| 12/02/2019 | 83.50p | 84.00p | 80.00p | 84.00p | 148 |
| 11/02/2019 | 86.00p | 86.00p | 83.00p | 84.00p | 2500 |
| 08/02/2019 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 07/02/2019 | 86.00p | 88.40p | 86.00p | 86.00p | 2703 |
| 06/02/2019 | 91.50p | 91.50p | 83.00p | 86.00p | 17101 |
| 05/02/2019 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 04/02/2019 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 01/02/2019 | 90.00p | 94.00p | 88.00p | 91.50p | 1611 |
| 31/01/2019 | 83.50p | 94.00p | 83.50p | 90.00p | 25698 |
| 30/01/2019 | 79.00p | 83.00p | 79.00p | 79.00p | 108 |
| 29/01/2019 | 79.00p | 81.00p | 79.00p | 79.00p | 2146 |
| 28/01/2019 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 25/01/2019 | 79.00p | 79.00p | 75.40p | 79.00p | 1090 |
| 24/01/2019 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 23/01/2019 | 79.00p | 81.00p | 79.00p | 79.00p | 200 |
| 22/01/2019 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 21/01/2019 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 18/01/2019 | 79.00p | 81.00p | 79.00p | 79.00p | 175 |
| 17/01/2019 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 16/01/2019 | 79.00p | 79.00p | 75.40p | 79.00p | 452 |
| 15/01/2019 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 14/01/2019 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 11/01/2019 | 82.50p | 82.50p | 76.00p | 79.00p | 35369 |
| 10/01/2019 | 84.00p | 86.00p | 82.50p | 82.50p | 6200 |
| 09/01/2019 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
| 08/01/2019 | 83.50p | 86.50p | 82.00p | 83.00p | 8097 |
| 07/01/2019 | 83.50p | 87.00p | 80.07p | 83.50p | 8813 |
| 04/01/2019 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 03/01/2019 | 85.00p | 85.00p | 82.50p | 83.50p | 4000 |
| 02/01/2019 | 83.00p | 87.00p | 82.00p | 85.00p | 3636 |
| 31/12/2018 | 83.00p | 86.00p | 83.00p | 83.00p | 4372 |
| 28/12/2018 | 83.00p | 86.00p | 80.30p | 83.00p | 7831 |
| 27/12/2018 | 83.00p | 83.00p | 83.00p | 83.00p | 0 |
| 24/12/2018 | 83.00p | 86.00p | 83.00p | 83.00p | 1000 |
| 21/12/2018 | 83.00p | 85.50p | 80.60p | 83.00p | 5500 |
| 20/12/2018 | 82.50p | 86.00p | 80.22p | 83.00p | 10970 |
| 19/12/2018 | 71.00p | 84.00p | 67.50p | 82.50p | 60720 |
| 18/12/2018 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
| 17/12/2018 | 100.50p | 100.50p | 97.00p | 100.50p | 460 |
| 14/12/2018 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
| 13/12/2018 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
| 12/12/2018 | 102.50p | 102.50p | 98.00p | 100.50p | 5103 |
| 11/12/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 1941 |
| 10/12/2018 | 102.50p | 102.50p | 100.00p | 102.50p | 2000 |
| 07/12/2018 | 102.50p | 102.50p | 100.10p | 102.50p | 424 |
| 06/12/2018 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 05/12/2018 | 102.50p | 102.50p | 98.50p | 101.50p | 4070 |
| 04/12/2018 | 103.00p | 105.00p | 100.00p | 102.50p | 12384 |
| 03/12/2018 | 106.00p | 106.00p | 102.00p | 103.00p | 3900 |
| 30/11/2018 | 106.50p | 106.50p | 100.00p | 104.00p | 6840 |
| 29/11/2018 | 106.50p | 107.89p | 103.00p | 106.50p | 6326 |
| 28/11/2018 | 106.50p | 107.89p | 106.50p | 106.50p | 689 |
| 27/11/2018 | 113.50p | 113.50p | 105.00p | 106.50p | 7160 |
| 26/11/2018 | 113.50p | 113.50p | 112.20p | 113.50p | 3249 |
| 23/11/2018 | 113.50p | 113.90p | 112.20p | 113.50p | 4500 |
| 22/11/2018 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 21/11/2018 | 116.50p | 116.50p | 110.00p | 113.50p | 3152 |
| 20/11/2018 | 116.50p | 116.50p | 116.50p | 116.50p | 15000 |
| 19/11/2018 | 116.00p | 116.50p | 116.00p | 116.50p | 0 |
| 16/11/2018 | 116.00p | 116.00p | 115.00p | 116.00p | 15000 |
| 15/11/2018 | 115.00p | 116.00p | 115.00p | 116.00p | 8500 |
| 14/11/2018 | 112.50p | 115.00p | 110.00p | 115.00p | 5000 |
| 13/11/2018 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 12/11/2018 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 09/11/2018 | 110.50p | 110.50p | 107.00p | 108.50p | 1262 |
| 08/11/2018 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 07/11/2018 | 106.50p | 113.00p | 106.50p | 110.50p | 17688 |
| 06/11/2018 | 106.50p | 106.50p | 103.50p | 106.50p | 1664 |
| 05/11/2018 | 106.50p | 106.50p | 106.50p | 106.50p | 18769 |
| 02/11/2018 | 106.50p | 110.00p | 106.50p | 106.50p | 4400 |
| 01/11/2018 | 106.50p | 106.50p | 103.50p | 106.50p | 3592 |
| 31/10/2018 | 109.00p | 109.00p | 103.50p | 106.50p | 16511 |
*Close Price adjusted for both dividends and splits