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% 157.50p 155.00p 160.00p - - - 0 06:30:08
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Health Care Equipment & Services 6.9 0.1 1.4 112.5 32.24

Cambridge Cognition Holdings (COG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
15 Dec 2017157.5+1.50+0.96%156157.51,250
14 Dec 20171560.000.00%1561570
13 Dec 20171560.000.00%1561572,000
12 Dec 20171560.000.00%156157860
11 Dec 20171560.000.00%1561570
08 Dec 20171560.000.00%1561573,483
07 Dec 20171560.000.00%1561570
06 Dec 20171560.000.00%1561571,817
05 Dec 20171560.000.00%1561572,000
04 Dec 2017156+2.00+1.30%1531567,085
01 Dec 2017154-1.00-0.65%1541556,000
30 Nov 2017155-1.00-0.64%15515710,308
29 Nov 2017156+6.00+4.00%153.51574,742
28 Nov 2017150+6.50+4.53%140.875152.536,643
27 Nov 2017143.50.000.00%139.875143.523,511
24 Nov 2017143.50.000.00%140.375143.5343
23 Nov 2017143.50.000.00%142.6251450
22 Nov 2017143.50.000.00%142.6251453,000
21 Nov 2017143.5-1.00-0.69%142.6251459,125
20 Nov 2017144.5-2.50-1.70%143.625147.56,471
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 Week156157.5156156.456202k8221.50.96%
1 Month147157.5139.875149.5565037k6k10.57.14%
3 Months148.5167133155.0229084k14k96.06%
6 Months123.5167114145.02410133k15k3427.53%
1 Year70.516766.5111.45400416k23k87123.40%
3 Years7216732.586.56460416k18k85.5118.75%
5 Years7016732.579.968802M16k87.5125.00%
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:40 V: D:20171218 07:03:40