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% 137.50p 135.00p 140.00p 137.50p 137.50p 137.50p 0 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 - 28.15

Cambridge Cognition Holdings (COG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Sep 2018137.50.000.00%135137.50
20 Sep 2018137.5-7.50-5.17%137.5142.532,625
19 Sep 2018145+4.50+3.20%14414517,967
18 Sep 2018140.5+2.00+1.44%138.514210,353
17 Sep 2018138.5+1.00+0.73%134.514018,600
14 Sep 2018137.5+7.00+5.36%126137.519,392
13 Sep 2018130.50.000.00%126130.5757
12 Sep 2018130.50.000.00%126130.5374
11 Sep 2018130.50.000.00%126130.51,500
10 Sep 2018130.5-2.00-1.51%129.51351,434
07 Sep 2018132.50.000.00%129.5135800
06 Sep 2018132.50.000.00%129.51350
05 Sep 2018132.50.000.00%129.51350
04 Sep 2018132.5+2.00+1.53%126132.53,224
03 Sep 2018130.50.000.00%126130.51,504
31 Aug 2018130.50.000.00%126130.52,020
30 Aug 2018130.50.000.00%126130.51,000
29 Aug 2018130.5+8.00+6.53%120137.554,926
28 Aug 2018122.5-5.00-3.92%122.5127.510,296
24 Aug 2018127.5-1.50-1.16%1251290
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 Week137.5145134.5139.818310k33k20k0-
1 Month127.5145120135.040637455k11k107.84%
3 Months168168120139.48251355k8k-30.5-18.15%
6 Months108.5174105131.5368132M27k2926.73%
1 Year148.517488.5128.2311132M26k-11-7.41%
3 Years87.517432.597.9974132M27k5057.14%
5 Years77.517432.588.8011132M28k6077.42%
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:20180924 14:05:41