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
  -1.50p -1.95% 75.50p 74.00p 77.00p 77.00p 75.50p 77.00p 21,808.00 08:23:56
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Health Care Equipment & Services 5.8 -0.3 -1.1 - 12.87

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 Mar 201777+1.50+1.99%75.5775,040
23 Mar 201775.50.000.00%7475.59,529
22 Mar 201775.5+0.50+0.67%7575.515,898
21 Mar 201775-4.00-5.06%74.581.527,772
20 Mar 2017790.000.00%7981.532,478
17 Mar 201779+1.00+1.28%76.57937,965
16 Mar 201778+4.00+5.41%747817,500
15 Mar 2017740.000.00%7476.50
14 Mar 2017740.000.00%7476.53,000
13 Mar 2017740.000.00%7476.50
10 Mar 2017740.000.00%7476.54,707
09 Mar 201774-2.50-3.27%7478.55,000
08 Mar 201776.5-2.50-3.16%76.5795,217
07 Mar 2017790.000.00%78.5790
06 Mar 201779-0.50-0.63%76.580.527,033
03 Mar 201779.50.000.00%79.580.59,233
02 Mar 201779.50.000.00%79.580.539,649
01 Mar 201779.5+1.00+1.27%78.580.533,250
28 Feb 201778.50.000.00%7880.5107,844
27 Feb 201778.50.000.00%78.580.57,500
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 Week79.0081.5074.000.00005k32k18k-3.50-4.43%
1 Month78.5081.5074.000.00000108k19k-3.00-3.82%
3 Months69.0086.0066.500.00000133k21k6.509.42%
6 Months75.5086.0064.000.00000163k22k0.00-
1 Year45.0086.0032.500.00000355k24k30.5067.78%
3 Years67.50105.0032.500.000002M18k8.0011.85%
5 Years70.00105.0032.500.000002M15k5.507.86%
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:20170327 14:37:43