Share Name Share Symbol Market Type Share ISIN Share Description
Cambridge Cognition Holdings Plc LSE:COG London Ordinary Share GB00B8DV9647 ORD 1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.00p +0.00% 119.00p 115.00p 123.00p 119.00p 119.00p 119.00p 12,376 06:30:09
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Health Care Equipment & Services 6.9 0.1 1.4 85.0 24.36

Cambridge Cognition Holdings (COG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Jul 20171190.000.00%1181195,960
18 Jul 20171190.000.00%1181195,710
17 Jul 20171190.000.00%1181192,516
14 Jul 20171190.000.00%11811912,000
13 Jul 20171190.000.00%118119819
12 Jul 20171190.000.00%1181195,194
11 Jul 2017119+0.50+0.42%1181192,027
10 Jul 2017118.5+1.00+0.85%117.49999118.56,142
07 Jul 2017117.49999+1.50+1.29%115117.4999946,682
06 Jul 20171160.000.00%1151165,464
05 Jul 20171160.000.00%1151160
04 Jul 2017116+2.00+1.75%113.9999911612,146
03 Jul 2017113.99999-4.00-3.39%113.9999911810,502
30 Jun 2017118-8.00-6.35%11812523,657
29 Jun 2017126-2.50-1.95%1261308,105
28 Jun 2017128.50.000.00%128.51303,920
27 Jun 2017128.5+1.00+0.78%127.5128.52,289
26 Jun 2017127.50.000.00%125127.57,150
23 Jun 2017127.5-1.00-0.78%127.51300
22 Jun 2017128.50.000.00%128.51300
21 Jun 2017128.50.000.00%128.51300
20 Jun 2017128.5-3.50-2.65%128.5132.50
Download more Cambridge Cognition Holdings Plc Historical Data

Cambridge Cognition Holdings Plc (COG) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week1191191180.000081912k5k0-
1 Month128.51301140.0000047k8k-9.5-7.39%
3 Months113.5132.5101.50.00000336k22k5.54.85%
6 Months70.5132.570.50.00000416k28k48.568.79%
1 Year33.5132.533.50.00000416k31k85.5255.22%
3 Years60132.532.50.000001M19k5998.33%
5 Years70132.532.50.000002M16k4970.00%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:30 V: D:20170720 12:42:53