1. Share Prices

  2. Cambridge Cognition Holdings PLC (COG)

51.95p-0.05 (-0.10%)25 Apr 2024, 09:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Cambridge Cognition Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 24, 202452.00p53.00p51.60p52.00p30,351
Apr 23, 202452.00p52.88p51.51p52.00p49,034
Apr 19, 202452.50p53.00p51.30p52.00p815
Apr 18, 202452.00p53.00p51.30p52.00p218
Apr 17, 202452.00p54.00p51.50p52.00p8,326
Apr 16, 202452.00p52.00p51.00p52.00p7,092
Apr 15, 202452.00p52.00p51.00p52.00p37,005
Apr 12, 202452.00p53.00p51.00p52.00p11,498
Apr 11, 202452.00p53.00p50.00p52.00p3,978
Apr 10, 202452.00p52.29p52.00p52.00p13,993
Apr 9, 202452.50p53.00p51.00p52.00p22,600
Apr 8, 202452.50p52.49p52.00p52.50p43,178
Apr 5, 202452.50p53.00p50.00p52.50p36,135
Apr 4, 202453.00p53.00p52.00p52.50p133,472
Apr 3, 202454.50p55.00p52.00p53.00p47,118
Apr 2, 202454.50p55.00p54.00p54.50p11,297
Mar 28, 202454.50p56.20p53.25p56.20p21,504
Mar 27, 202455.50p58.00p54.00p55.00p34,674
Mar 26, 202456.00p56.00p55.00p55.50p6,527
Mar 25, 202456.00p58.00p55.00p56.00p36,182
Mar 22, 202456.00p57.00p55.00p56.00p15,022
Mar 21, 202456.00p56.00p55.35p56.00p68,844
Mar 20, 202455.50p56.00p55.00p55.50p215,758
Mar 19, 202456.00p56.14p55.00p55.50p11,787
Mar 18, 202456.00p57.00p55.00p56.00p9,870
Mar 15, 202457.50p58.00p55.00p56.00p59,779
Mar 14, 202457.50p57.49p57.25p57.50p24,822
Mar 13, 202457.50p59.20p57.00p57.40p150,777
Mar 12, 202457.50p58.00p57.18p57.50p26,663
Mar 11, 202457.50p57.58p57.55p57.50p3,803
Mar 8, 202457.50p58.00p57.12p57.50p72,594
Mar 7, 202458.00p59.00p57.02p57.50p49,982
Mar 6, 202457.00p60.00p57.25p58.00p254,919
Mar 5, 202454.00p57.00p54.12p56.00p101,512
Mar 4, 202451.50p55.00p51.00p53.50p446,240
Mar 1, 202451.50p52.00p51.50p51.50p25,163
Feb 29, 202451.50p52.40p51.00p51.50p49,112
Feb 28, 202451.50p52.40p51.40p51.50p112,883
Feb 27, 202451.50p52.00p51.09p51.50p76,350
Feb 26, 202451.50p54.00p51.00p51.50p716,303
Feb 23, 202451.00p52.00p48.40p49.00p27,689
Feb 22, 202451.50p53.00p49.10p53.00p48,562
Feb 21, 202451.50p52.00p51.18p52.00p4,635
Feb 20, 202451.50p52.00p50.50p51.50p22,783
Feb 19, 202451.50p51.20p51.00p51.50p43,556
Feb 16, 202452.00p53.00p51.00p51.50p31,203
Feb 15, 202452.00p54.00p51.00p52.00p12,964
Feb 14, 202452.00p51.50p51.05p52.00p11,402
Feb 13, 202452.00p51.05p51.05p52.00p5,514
Feb 12, 202452.00p57.00p51.05p52.00p6,677
12345
Showing 1 to 50 of 243

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,454.0011.29
Inchcape PLC778.508.28
Unilever PLC4,069.005.33
Wizz Air Holdings PLC2,223.765.19
Puretech Health PLC223.505.18
Astrazeneca PLC11,928.655.08

Fallers

CompanyPrice% Chg
Moonpig Group PLC158.00-11.04
Trainline PLC318.60-7.11
Wh Smith PLC1,184.00-5.88
Legal & General Group PLC236.90-4.71
Bakkavor Group PLC117.43-4.53
Indivior PLC1,460.00-3.57