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
  +2.50p +1.60% 158.50p 154.00p 163.00p 158.50p 152.50p 156.00p 3,300 11:23:56
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Health Care Equipment & Services 6.9 0.1 1.4 113.2 32.45

Cambridge Cognition Holdings (COG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Oct 20171560.000.00%152.51582,616
16 Oct 20171560.000.00%152.515816,718
13 Oct 20171560.000.00%152.51581,717
12 Oct 20171560.000.00%152.51582,871
11 Oct 2017156-1.50-0.95%153.2515813,395
10 Oct 2017157.50.000.00%157.51585,000
09 Oct 2017157.50.000.00%157.51588,042
06 Oct 2017157.5-1.50-0.94%157.51597,425
05 Oct 20171590.000.00%158.516032,500
04 Oct 2017159+1.50+0.95%155162.538,407
03 Oct 2017157.5+5.00+3.28%152157.552,112
02 Oct 2017152.5+4.50+3.04%145152.535,918
29 Sep 2017148+1.00+0.68%14114883,951
28 Sep 2017147+1.00+0.68%14514713,797
27 Sep 2017146+10.50+7.75%13514648,645
26 Sep 2017135.5-12.00-8.14%13315037,819
25 Sep 2017147.5-1.00-0.67%147.515020,073
22 Sep 2017148.5-3.00-1.98%148.5151.518,637
21 Sep 2017151.5-9.50-5.90%14816198,399
20 Sep 2017161-1.50-0.92%157.5163.536,633
19 Sep 2017162.5+9.00+5.86%153.516539,565
18 Sep 2017153.5+8.00+5.50%146.5153.524,668
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 Week157.5158.5152.5156.00002k17k7k10.63%
1 Month162.5163.5133151.76862k98k29k-4-2.46%
3 Months119165114.5146.64140112k20k39.533.19%
6 Months89.516589.5125.54770416k27k6977.09%
1 Year69.516566.5104.20520416k24k89128.06%
3 Years8016532.583.59680416k18k78.598.13%
5 Years7016532.578.098702M16k88.5126.43%
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:43 V: D:20171018 11:17:32