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 -0.84% 117.50p 115.00p 120.00p 119.00p 117.50p 118.50p 5,223 08:30:24
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Health Care Equipment & Services 6.9 0.1 1.4 83.9 24.06

Cambridge Cognition Holdings (COG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Jan 2018117.49999-1.00-0.84%117.49999121.999995,223
18 Jan 2018118.5+2.50+2.16%116118.52,882
17 Jan 20181160.000.00%11511612,590
16 Jan 2018116-9.00-7.20%113.9999912524,660
15 Jan 2018125-4.50-3.47%12513019,484
12 Jan 2018129.5+8.50+7.02%120129.570,053
11 Jan 2018121-3.50-2.81%117.4999912744,917
10 Jan 2018124.5-29.50-19.16%120.5145121,756
09 Jan 2018154-5.00-3.14%15416214,500
08 Jan 20181590.000.00%159162806
05 Jan 20181590.000.00%15816319,000
04 Jan 20181590.000.00%1591634,900
03 Jan 20181590.000.00%15916310,255
02 Jan 20181590.000.00%1591635,312
29 Dec 20171590.000.00%1591596,513
28 Dec 20171590.000.00%1591635,187
27 Dec 20171590.000.00%1591633,777
22 Dec 20171590.000.00%1591638,000
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 Week121130114124.70123k70k26k-3.5-2.89%
1 Month159163114131.1633806122k22k-41.5-26.10%
3 Months166167114144.05030122k13k-48.5-29.22%
6 Months119167114146.50010122k16k-1.5-1.26%
1 Year70.516770.5116.47560416k23k4766.67%
3 Years7416732.588.02150416k18k43.558.78%
5 Years7016732.581.121802M16k47.567.86%
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:32 V: D:20180122 00:20:39