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 +1.29% 78.50p 77.00p 80.00p 86.00p 78.50p 80.00p 103,209.00 15:13:30
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Health Care Equipment & Services 5.8 -0.3 -1.1 - 13.38

Cambridge Cognition Holdings (COG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Feb 201778.5+1.00+1.29%78.586.00001103,209
23 Feb 201777.50.000.00%77.578.57,016
22 Feb 201777.50.000.00%77.578.510,428
21 Feb 201777.50.000.00%77.57918,499
20 Feb 201777.50.000.00%77.578.519,593
17 Feb 201777.50.000.00%77.578.56,347
16 Feb 201777.50.000.00%77.578.50
15 Feb 201777.50.000.00%77.578.57,563
14 Feb 201777.50.000.00%77.578.58,584
13 Feb 201777.50.000.00%77.578.57,566
10 Feb 201777.50.000.00%77.578.52,259
09 Feb 201777.5-1.50-1.90%77.578.518,437
08 Feb 201779-3.00-3.66%7983.59,272
07 Feb 2017820.000.00%82822,447
06 Feb 2017820.000.00%8283.50
03 Feb 201782-0.50-0.61%8283.510,027
02 Feb 201782.5-1.00-1.20%82.583.532,848
01 Feb 201783.5+1.50+1.83%8284.532,270
31 Jan 2017820.000.00%80.58216,896
30 Jan 201782+3.00+3.80%78.58235,550
27 Jan 201779+2.50+3.27%77.57953,093
26 Jan 201776.5+1.50+2.00%7576.536,176
25 Jan 201775+4.50+6.38%7181132,917
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 Week77.5080.500.000.00006k20k12k1.001.29%
1 Month77.5084.500.000.0000053k15k1.001.29%
3 Months71.5084.500.000.00000133k19k7.009.79%
6 Months56.0084.500.000.00000163k26k22.5040.18%
1 Year67.5084.500.000.00000355k23k11.0016.30%
3 Years57.00105.000.000.000002M18k21.5037.72%
5 Years70.00105.000.000.000002M15k8.5012.14%
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:35 V: D:20170225 06:59:39