Buy
Sell
Share Name Share Symbol Market Type
CAMBRIDGE COGNITION HOLDINGS PLC NEX:COG.GB NEX Ordinary Share
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -1.70p -2.48% 66.80p 65.00p 72.00p 66.80p 66.70p 66.70p 12,357 12:11:21

CAMBRIDGE COGNITION (COG.GB) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 May 201966.8-1.70-2.48%66.766.812,357
22 May 201968.50.000.00%68.568.50
21 May 201968.50.000.00%68.568.50
20 May 201968.50.000.00%68.568.50
17 May 201968.5-1.50-2.14%68.568.50
16 May 201970+1.50+2.19%70701,000
15 May 201968.50.000.00%68.568.57,183
14 May 201968.50.000.00%68.568.50
13 May 201968.50.000.00%68.568.50
10 May 201968.50.000.00%68.568.50
09 May 201968.5+2.00+3.01%68.568.50
08 May 201966.50.000.00%66.566.50
07 May 201966.50.000.00%66.566.50
03 May 201966.50.000.00%66.566.50
02 May 201966.50.000.00%66.566.50
01 May 201966.50.000.00%66.566.50
30 Apr 201966.50.000.00%66.566.50
29 Apr 201966.5+0.90+1.37%66.566.5800
26 Apr 201965.5999990.000.00%65.59999965.5999990
25 Apr 201965.599999-2.90-4.23%65.59999965.5999993,443
24 Apr 201968.50.000.00%68.568.50
Download more CAMBRIDGE COGNITION HOLDINGS PLC Historical Data

CAMBRIDGE COGNITION HOLDINGS PLC (COG.GB) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week707066.770.0000100012k1000-3.2-4.57%
1 Month65.67065.667.688480012k3k1.21.83%
3 Months76.478.565.673.27999038k4k-9.6-12.57%
6 Months1071076577.8918538k3k-40.2-37.57%
1 Year155.517465116.7104538k3k-88.7-57.04%
3 Years43.517430101.31171148k7k23.353.56%
5 Years64.41743093.12361148k7k2.43.73%
Your Recent History
NEX
COG.GB
CAMBRIDGE ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20190524 02:46:26