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
  +1.00p +0.97% 104.50p 102.00p 107.00p 104.50p 103.50p 103.50p 37,000 14:57:10
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Health Care Equipment & Services 6.9 0.1 1.4 74.6 21.39

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 Feb 2018104.5+1.00+0.97%103.510537,000
20 Feb 2018103.5-1.50-1.43%97.49999210526,542
19 Feb 2018105-2.50-2.33%1051103,792
16 Feb 2018107.50.000.00%107.5110700
15 Feb 2018107.50.000.00%107.51103,000
14 Feb 2018107.50.000.00%107.51104,492
13 Feb 2018107.50.000.00%107.51100
12 Feb 2018107.50.000.00%107.51102,400
09 Feb 2018107.50.000.00%107.511046,608
08 Feb 2018107.5+1.00+0.94%106.5110.58,750
07 Feb 2018106.5+3.50+3.40%103106.57,455
06 Feb 2018103-2.50-2.37%9610336,810
05 Feb 2018105.49999-4.50-4.09%103.511029,641
02 Feb 2018110+2.50+2.33%107.511113,699
01 Feb 2018107.5+2.50+2.38%10510920,500
31 Jan 2018105-8.50-7.49%10111575,268
30 Jan 2018113.499990.000.00%113.49999113.4999914,000
29 Jan 2018113.49999-7.50-6.20%113.4999912116,625
26 Jan 2018121+4.00+3.42%11712115,461
25 Jan 2018117-1.50-1.27%117121.499993,910
24 Jan 2018118.5-8.00-6.32%11712821,890
23 Jan 2018126.5+1.00+0.80%12512815,253
22 Jan 2018125.49999+8.00+6.81%115.5125.4999934,995
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 Week107.511097.5104.498270037k8k-3-2.79%
1 Month126.512896108.032270075k18k-22-17.39%
3 Months153.516396123.8894700122k16k-49-31.92%
6 Months11916796141.9848343122k20k-14.5-12.18%
1 Year77.516774119.2777100416k25k2734.84%
3 Years7216732.588.789549416k24k32.545.14%
5 Years7016732.581.7392162M26k34.549.29%
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:20180222 03:02:07