Share Name Share Symbol Market Type Share ISIN Share Description
Cognosec Ord LSE:0GCB London Ordinary Share SE0007604061 COGNOSEC ORD SHS
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.00 € +0.00% 0.425 € 0.00 € 0.00 € - - - 0 06:37:10
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
- - - - 0.00

Cognosec Ord (0GCB) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Feb 20180.4250.000.00%0.4250.4250
15 Feb 20180.4250.000.00%0.4250.4250
14 Feb 20180.425-0.023-5.13%0.4250.4250
13 Feb 20180.448-0.001-0.22%0.4480.4480
12 Feb 20180.449-0.001-0.22%0.4490.4490
09 Feb 20180.4499999+0.003+0.67%0.44999990.44999990
08 Feb 20180.4469999-0.008-1.76%0.44699990.44699990
07 Feb 20180.455-0.024-5.01%0.4550.4550
06 Feb 20180.479-0.01-2.04%0.4790.4790
05 Feb 20180.4889999-0.021-4.12%0.48899990.48899990
02 Feb 20180.5099999+0.0109999+2.20%0.50999990.50999990
01 Feb 20180.4990.000.00%0.4990.4990
31 Jan 20180.499+0.009+1.84%0.4990.4990
30 Jan 20180.49+0.0200001+4.26%0.490.490
29 Jan 20180.4699999+0.0049999+1.08%0.46999990.46999990
26 Jan 20180.465+0.026+5.92%0.4650.4650
25 Jan 20180.439+0.039+9.75%0.4390.4390
24 Jan 20180.40.000.00%0.40.420,345
23 Jan 20180.4-0.02-4.76%0.40.40
Download more Cognosec Ord Historical Data

Cognosec Ord (0GCB) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week0000.0000000--
1 Month0.420.420.40.40568k20k14k0.0051.19%
3 Months0.420.420.40.40568k20k14k0.0051.19%
6 Months0.420.420.40.40568k20k14k0.0051.19%
1 Year0.420.420.40.40568k20k14k0.0051.19%
3 Years0.420.420.40.40568k20k14k0.0051.19%
5 Years0.420.420.40.40568k20k14k0.0051.19%
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:20180218 22:01:06