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 -0.86% 115.50p 113.00p 118.00p 116.50p 115.50p 116.50p 17,479 12:06:24
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Health Care Equipment & Services 6.9 0.1 1.4 82.5 19.68

Cambridge Cognition Holdings (COG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
26 May 2017115.5-1.00-0.86%115.5116.57,479
25 May 2017116.50.000.00%116.5116.56,550
24 May 2017116.50.000.00%116.5116.5834
23 May 2017116.50.000.00%116.5116.50
22 May 2017116.50.000.00%116.5116.552,899
19 May 2017116.5-1.00-0.85%116.5118.529,244
18 May 2017117.49999-5.00-4.08%117.49999123.535,971
17 May 2017122.50.000.00%122.5123.55,000
16 May 2017122.50.000.00%122.5123.50
15 May 2017122.50.000.00%122.5123.51,000
12 May 2017122.50.000.00%122.5123.55,214
11 May 2017122.50.000.00%122.5123.51,062
10 May 2017122.50.000.00%122.5123.574,605
09 May 2017122.50.000.00%122.5123.528,900
08 May 2017122.50.000.00%122.5123.517,790
05 May 2017122.50.000.00%122.5123.59,316
04 May 2017122.5+1.00+0.82%121.49999122.568,433
03 May 2017121.49999+4.50+3.85%117.49999121.4999977,112
02 May 2017117+3.50+3.08%113.4999911822,081
28 Apr 2017113.499990.000.00%113.49999113.4999925,203
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 Week117.5118.5115.50.0000053k18k-2-1.70%
1 Month113.5123.5113.50.0000077k24k21.76%
3 Months79.5123.5740.00000416k36k3645.28%
6 Months71.5123.566.50.00000416k28k4461.54%
1 Year39.5123.532.50.00000416k28k76192.41%
3 Years62.5123.532.50.000002M20k5384.80%
5 Years70123.532.50.000002M16k45.565.00%
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:40 V: D:20170528 08:37:32