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 415.00 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
09 Dec 201670.50.000.00%70.571.5415
08 Dec 201670.50.000.00%70.571.50
07 Dec 201670.50.000.00%70.571.510,593
06 Dec 201670.50.000.00%70.571.50
05 Dec 201670.50.000.00%70.571.523,996
02 Dec 201670.5-1.00-1.40%70.573.515,000
01 Dec 201671.50.000.00%71.573.511,950
30 Nov 201671.50.000.00%71.573.510,289
29 Nov 201671.50.000.00%71.573.51,605
28 Nov 201671.50.000.00%71.573.52,000
25 Nov 201671.50.000.00%71.573.50
24 Nov 201671.50.000.00%71.573.526,330
23 Nov 201671.5+3.00+4.38%68.571.529,865
22 Nov 201668.50.000.00%68.568.55,000
21 Nov 201668.50.000.00%68.568.55,340
18 Nov 201668.50.000.00%68.568.50
17 Nov 201668.50.000.00%68.568.519,530
16 Nov 201668.5-1.50-2.14%68.5709,000
15 Nov 2016700.000.00%68.5707,866
14 Nov 2016700.000.00%70700
11 Nov 201670+1.00+1.45%68.57027,675
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 Week71.5073.5070.5070.5000024k10k-1.00-1.40%
1 Month69.0073.5068.5070.4346030k10k1.502.17%
3 Months67.0084.5064.0075.87820163k26k3.505.22%
6 Months40.0084.5032.5063.14510355k29k30.5076.25%
1 Year87.5090.0032.5059.68190355k20k-17.00-19.43%
3 Years48.50105.0032.5065.443202M16k22.0045.36%
5 Years70.00105.0032.5066.068102M14k0.500.71%
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:43 V: D:20161211 02:11:51