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% 70.50p 68.00p 73.00p 70.50p 70.50p 70.50p 9,685.00 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Health Care Equipment & Services 5.8 -0.3 -1.1 - 12.02

Cambridge Cognition Holdings (COG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Jan 201770.50.000.00%70.571.59,685
13 Jan 201770.50.000.00%70.571.54,000
12 Jan 201770.50.000.00%70.571.54,100
11 Jan 201770.50.000.00%70.571.5280
10 Jan 201770.50.000.00%70.571.530,000
09 Jan 201770.50.000.00%70.571.526,668
06 Jan 201770.50.000.00%70.570.56,000
05 Jan 201770.50.000.00%70.571.50
04 Jan 201770.50.000.00%70.571.56,000
03 Jan 201770.5+1.50+2.17%66.570.5104,328
30 Dec 2016690.000.00%66.5690
29 Dec 201669-1.50-2.13%6970.518,431
28 Dec 201670.50.000.00%69.570.50
23 Dec 201670.50.000.00%69.570.50
22 Dec 201670.50.000.00%69.570.56,787
21 Dec 201670.50.000.00%69.570.5121,879
20 Dec 201670.50.000.00%69.570.524,000
19 Dec 201670.50.000.00%69.570.564,000
16 Dec 201670.50.000.00%69.570.52,783
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 Week70.5071.5070.5070.500028030k13k0.00-
1 Month70.5071.5066.5070.43360122k24k0.00-
3 Months70.0081.5066.5071.65830122k16k0.500.71%
6 Months32.5084.5032.5064.77760355k33k38.00116.92%
1 Year70.0084.5032.5060.24380355k22k0.500.71%
3 Years48.50105.0032.5065.650902M17k22.0045.36%
5 Years70.00105.0032.5066.214802M14k0.500.71%
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:20170116 19:26:35