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% 128.50p 125.00p 132.00p 128.50p 128.50p 128.50p 3,920 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 91.8 26.31

Cambridge Cognition Holdings (COG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
28 Jun 2017128.50.000.00%128.51303,920
27 Jun 2017128.5+1.00+0.78%127.5128.52,289
26 Jun 2017127.50.000.00%125127.57,150
23 Jun 2017127.5-1.00-0.78%127.51300
22 Jun 2017128.50.000.00%128.51300
21 Jun 2017128.50.000.00%128.51300
20 Jun 2017128.5-3.50-2.65%128.5132.50
19 Jun 2017132+8.50+6.88%123.51320
16 Jun 2017123.5+7.50+6.47%116124.535,206
15 Jun 2017116-7.50-6.07%115123.540,800
14 Jun 2017123.50.000.00%123.5123.529,985
13 Jun 2017123.5+6.00+5.11%117.49999123.518,295
12 Jun 2017117.499990.000.00%117.49999118.5100
09 Jun 2017117.49999+0.50+0.43%116.5117.49999955
08 Jun 20171170.000.00%116.51171,157
07 Jun 2017117+12.50+11.96%104.5117336,455
06 Jun 2017104.5+1.00+0.97%103.5106.533,064
05 Jun 2017103.5+1.00+0.98%101.49999103.56,158
02 Jun 2017102.5-1.00-0.97%102.5104.59,426
01 Jun 2017103.50.000.00%102.5103.57,648
31 May 2017103.5-5.50-5.05%102.5108.520,052
30 May 2017109-6.50-5.63%101.49999115.571,186
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 Week128.51301250.000007k2k0-
1 Month107132.5101.50.00000336k27k21.520.09%
3 Months79.5132.578.50.00000416k40k4961.64%
6 Months70.5132.566.50.00000416k30k5882.27%
1 Year36132.532.50.00000416k30k92.5256.94%
3 Years56.5132.532.50.000002M21k72127.43%
5 Years70132.532.50.000002M16k58.583.57%
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:34 V: D:20170629 02:03:56