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 -0.67% 147.50p 145.00p 150.00p 148.50p 147.50p 148.50p 20,073 09:47:04
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Health Care Equipment & Services 6.9 0.1 1.4 105.4 30.20

Cambridge Cognition Holdings (COG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Sep 2017148.5-3.00-1.98%148.5151.518,637
21 Sep 2017151.5-9.50-5.90%14816198,399
20 Sep 2017161-1.50-0.92%157.5163.536,633
19 Sep 2017162.5+9.00+5.86%153.516539,565
18 Sep 2017153.5+8.00+5.50%146.5153.524,668
15 Sep 2017145.5-1.00-0.68%145146.513,912
14 Sep 2017146.5-6.50-4.25%146.515320,530
13 Sep 2017153+3.00+2.00%150160112,106
12 Sep 2017150+8.50+6.01%14415014,490
11 Sep 2017141.50.000.00%140141.50
08 Sep 2017141.50.000.00%140141.52,000
07 Sep 2017141.5-5.00-3.41%140.514718,760
06 Sep 2017146.5-2.00-1.35%146.5148.52,428
05 Sep 2017148.5-0.50-0.34%148.51503,986
04 Sep 2017149-3.50-2.30%14915339,616
01 Sep 2017152.5+13.50+9.71%139159.5105,310
31 Aug 2017139+12.50+9.88%126.5142.548,852
30 Aug 2017126.5+5.00+4.12%121.49999128.512,500
29 Aug 2017121.499990.000.00%120121.499996,023
25 Aug 2017121.499990.000.00%120121.499992,500
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 Week146.5165146.5155.064219k98k44k10.68%
1 Month121.5165120150.54220112k33k2621.40%
3 Months118165114137.65570133k18k29.525.00%
6 Months7716575115.64360416k28k70.591.56%
1 Year75.51656498.13220416k25k7295.36%
3 Years68.516532.581.45390416k18k79115.33%
5 Years7016532.576.411902M16k77.5110.71%
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:32 V: D:20170925 20:46:55