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
  +6.50p +6.02% 114.50p 112.00p 117.00p 114.50p 108.00p 108.00p 117,641.00 16:06:21
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Health Care Equipment & Services 6.9 0.1 1.4 81.8 19.51

Cambridge Cognition Holdings (COG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Apr 2017114.50001+6.50+6.02%108114.50001117,641
20 Apr 2017108+4.50+4.35%103108120,830
19 Apr 2017103.5+14.00+15.64%89.49999108.5416,479
18 Apr 201789.49999+5.00+5.92%84.591.5108,238
13 Apr 201784.50.000.00%84.585.59,300
12 Apr 201784.50.000.00%84.585.58,654
11 Apr 201784.50.000.00%84.585.553,442
10 Apr 201784.50.000.00%84.585.529,942
07 Apr 201784.50.000.00%84.585.529,000
06 Apr 201784.5+1.00+1.20%81.584.591,500
05 Apr 201783.5+4.00+5.03%78.583.531,500
04 Apr 201779.50.000.00%78.579.520,104
03 Apr 201779.50.000.00%78.579.518,953
31 Mar 201779.50.000.00%78.579.510,447
30 Mar 201779.50.000.00%78.579.55,519
29 Mar 201779.5+4.50+6.00%77.579.5121,546
28 Mar 201775-0.50-0.66%7575.51,863
27 Mar 201775.5-1.50-1.95%75.578.530,518
24 Mar 201777+1.50+1.99%75.5775,040
23 Mar 201775.50.000.00%7475.59,529
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 Week84.50114.5084.500.0000108k416k215k30.0035.50%
1 Month75.50114.5075.000.00002k416k62k39.0051.66%
3 Months77.50114.5074.000.00000416k33k37.0047.74%
6 Months68.50114.5066.500.00000416k25k46.0067.15%
1 Year41.00114.5032.500.00000416k27k73.50179.27%
3 Years62.00114.5032.500.000002M20k52.5084.68%
5 Years70.00114.5032.500.000002M16k44.5063.57%
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:34 V: D:20170423 05:43:03