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% 170.00p 165.00p 175.00p 170.00p 170.00p 170.00p 7,113 06:30:09
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Health Care Equipment & Services 6.7 -0.3 -1.3 - 34.80

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 May 20181700.000.00%1701707,113
17 May 20181700.000.00%1701700
16 May 2018170-1.00-0.58%17017210,128
15 May 20181710.000.00%17117217,856
14 May 2018171+3.50+2.09%167.517122,889
11 May 2018167.5+3.50+2.13%164168.53,703
10 May 2018164+2.00+1.23%1601642,000
09 May 2018162+3.00+1.89%1591624,223
08 May 2018159+2.50+1.60%155.515914,869
04 May 2018156.5+5.50+3.64%150161.523,837
03 May 20181510.000.00%1511510
02 May 2018151+6.00+4.14%14415116,247
01 May 2018145-5.00-3.33%142.515022,864
30 Apr 2018150-4.00-2.60%147.515423,688
27 Apr 2018154+18.50+13.65%135.515642,048
26 Apr 2018135.5-1.00-0.73%135.513819,090
25 Apr 2018136.5-1.00-0.73%133.5137.519,522
24 Apr 2018137.5+3.50+2.61%134137.59,339
23 Apr 2018134-1.50-1.11%13313635,222
20 Apr 2018135.5+10.50+8.40%125135.529,803
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 Week164172164170.57694k23k14k63.66%
1 Month125172125149.70942k42k19k4536.00%
3 Months104.517288.5119.79772772M69k65.562.68%
6 Months14717288.5120.99382772M40k2315.65%
1 Year117.517288.5126.67181002M31k52.544.68%
3 Years76.517232.595.0924492M29k93.5122.22%
5 Years8217232.587.3418162M29k88107.32%
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:33 V: D:20180520 12:01:33