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% 156.00p 152.00p 160.00p 156.00p 156.00p 156.00p 2,000 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Health Care Equipment & Services 6.7 -0.3 -1.3 - 31.94

Cambridge Cognition Holdings (COG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Jul 20181560.000.00%1561572,000
19 Jul 2018156+1.00+0.65%155156477
18 Jul 20181550.000.00%155155100
17 Jul 2018155-1.50-0.96%1551550
16 Jul 2018156.5-2.50-1.57%15615916,617
13 Jul 2018159-7.50-4.50%159166.54,720
12 Jul 2018166.50.000.00%166.51680
11 Jul 2018166.5-1.50-0.89%166.51680
10 Jul 20181680.000.00%1681682,916
09 Jul 20181680.000.00%168168742
06 Jul 20181680.000.00%168168641
05 Jul 20181680.000.00%1681680
04 Jul 2018168+1.50+0.90%1651680
03 Jul 2018166.5-1.50-0.89%166.51680
02 Jul 20181680.000.00%1681680
29 Jun 2018168+2.00+1.20%16616817,473
28 Jun 2018166-2.00-1.19%1661688,000
27 Jun 20181680.000.00%1681680
26 Jun 2018168-3.00-1.75%16817414,488
25 Jun 2018171+1.00+0.59%1701724,489
22 Jun 2018170+1.00+0.59%16917013,278
21 Jun 20181690.000.00%1691735,100
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 Week166.5166.5155157.020710017k5k-10.5-6.31%
1 Month169174155165.419910017k7k-13-7.69%
3 Months135.5174135.5161.594710042k10k20.515.13%
6 Months118.517488.5121.45291002M38k37.531.65%
1 Year11917488.5129.92431002M28k3731.09%
3 Years8117432.596.9673492M27k7592.59%
5 Years8217432.588.2781492M28k7490.24%
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:42 V: D:20180721 13:53:26