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
  -1.00p -0.69% 143.50p 140.00p 147.00p 144.50p 142.625p 144.50p 4,400 11:00:08
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Health Care Equipment & Services 6.9 0.1 1.4 102.5 29.38

Cambridge Cognition Holdings (COG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Nov 2017144.5-2.50-1.70%143.625147.56,471
17 Nov 20171470.000.00%144.6251488,083
16 Nov 2017147+1.00+0.68%143.6251473,000
15 Nov 2017146-17.00-10.43%14616349,118
14 Nov 2017163-3.00-1.81%16316710,484
13 Nov 20171660.000.00%16316727,699
10 Nov 20171660.000.00%165.2516711,600
09 Nov 20171660.000.00%165.251673,470
08 Nov 20171660.000.00%161.87516713,962
07 Nov 20171660.000.00%161.8751675,000
06 Nov 20171660.000.00%161.8751676,235
03 Nov 20171660.000.00%161.8751677,838
02 Nov 20171660.000.00%161.87516755,938
01 Nov 20171660.000.00%161.8751670
31 Oct 20171660.000.00%161.8751676,867
30 Oct 20171660.000.00%161.8751675,969
27 Oct 20171660.000.00%161.8751671,998
26 Oct 20171660.000.00%161.87516631,665
25 Oct 20171660.000.00%16516617,709
24 Oct 20171660.000.00%1621667,005
23 Oct 2017166+7.50+4.73%154.7516641,673
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 Week166167142.625148.32783k49k15k-22.5-13.55%
1 Month166167142.625161.2338056k14k-22.5-13.55%
3 Months121.5167120153.47920112k23k2218.11%
6 Months116.5167101.5137.29730336k19k2723.18%
1 Year68.516766.5109.55410416k23k75109.49%
3 Years77.516732.585.49730416k18k6685.16%
5 Years7016732.579.583202M16k73.5105.00%
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:31 V: D:20171121 11:52:02