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% 117.50p 115.00p 120.00p 117.50p 117.50p 117.50p 0 08:00:00
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
18 Aug 2017117.499990.000.00%117.499991180
17 Aug 2017117.499990.000.00%117.499991186,898
16 Aug 2017117.499990.000.00%117.499991187,050
15 Aug 2017117.49999+2.00+1.73%115.511838,862
14 Aug 2017115.5-1.00-0.86%115.51205,850
11 Aug 2017116.5-5.00-4.12%114.512326,434
10 Aug 2017121.49999+0.50+0.41%12112310,500
09 Aug 2017121+0.50+0.41%1211239,221
08 Aug 2017120.5+1.50+1.26%118120.51,000
07 Aug 20171190.000.00%1181192,383
04 Aug 20171190.000.00%1181190
03 Aug 20171190.000.00%1181195,329
02 Aug 20171190.000.00%118119844
01 Aug 20171190.000.00%1181190
31 Jul 20171190.000.00%1181190
28 Jul 20171190.000.00%1181190
27 Jul 20171190.000.00%118119813
26 Jul 20171190.000.00%1181192,216
25 Jul 20171190.000.00%1181194,452
24 Jul 20171190.000.00%1191193,000
21 Jul 20171190.000.00%1191195,253
20 Jul 20171190.000.00%119119132,876
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 Week121.5123114.5117.05196k39k17k-4-3.29%
1 Month119123114.5118.0809039k7k-1.5-1.26%
3 Months116.5132.5101.5116.63120336k18k10.86%
6 Months77.5132.574103.19710416k27k4051.61%
1 Year53.5132.55286.81660416k28k64119.63%
3 Years60132.532.576.128201M19k57.595.83%
5 Years70132.532.573.708202M16k47.567.86%
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:31 V: D:20170820 19:02:13