Find Your Broker
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
  -28.00p -27.86% 72.50p 70.00p 75.00p 72.50p 68.00p 71.00p 55,818 09:08:15
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Health Care Equipment & Services 6.7 -0.3 -1.3 - 14.84

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 Dec 2018100.50.000.00%100100.50
17 Dec 2018100.50.000.00%100100.5460
14 Dec 2018100.50.000.00%100100.50
13 Dec 2018100.50.000.00%100100.50
12 Dec 2018100.5-2.00-1.95%100102.55,103
11 Dec 2018102.50.000.00%100102.51,941
10 Dec 2018102.50.000.00%100102.512,000
07 Dec 2018102.5+1.00+0.99%102.5105424
06 Dec 2018101.50.000.00%100101.50
05 Dec 2018101.5-1.00-0.98%100102.54,070
04 Dec 2018102.5-0.50-0.49%10110512,384
03 Dec 2018103-1.00-0.96%1031067,300
30 Nov 2018104-2.50-2.35%104106.58,840
29 Nov 2018106.50.000.00%105106.511,726
28 Nov 2018106.50.000.00%105106.5689
27 Nov 2018106.5-7.00-6.17%106.5113.57,160
26 Nov 2018113.50.000.00%113113.53,249
23 Nov 2018113.50.000.00%113113.54,500
22 Nov 2018113.50.000.00%113113.50
21 Nov 2018113.5-3.00-2.58%111.51173,152
20 Nov 2018116.50.000.00%116.511715,000
19 Nov 2018116.5+0.50+0.43%1161170
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 Week102.5102.568100.500046056k3k-30-29.27%
1 Month116.511768104.908842456k6k-44-37.77%
3 Months13613668110.556842465k10k-63.5-46.69%
6 Months16917468126.49031365k9k-96.5-57.10%
1 Year15917468122.2579132M26k-86.5-54.40%
3 Years8517432.598.4486132M27k-12.5-14.71%
5 Years48.517432.589.5947132M28k2449.48%
Your Recent History
LSE
COG
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:20181219 10:20:32