1. Share Prices

  2. Cambridge Cognition Holdings PLC (COG)

131.00p+6.00 (+4.80%)22 Apr 2021, 17:10
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Cambridge Cognition Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 21, 2021131.50p133.00p123.00p125.00p64,609
Apr 20, 2021136.50p138.00p125.00p135.00p134,706
Apr 19, 2021141.50p145.00p133.00p136.50p116,839
Apr 16, 2021140.00p146.00p133.10p141.50p243,857
Apr 15, 2021123.00p143.00p122.00p140.00p203,336
Apr 14, 2021121.50p125.00p120.00p121.00p65,432
Apr 13, 2021117.50p122.90p116.50p121.50p35,818
Apr 12, 2021123.50p124.25p115.00p117.50p112,493
Apr 9, 2021119.00p129.00p120.00p126.00p252,455
Apr 8, 2021100.00p124.00p102.00p119.00p494,501
Apr 7, 202198.50p100.00p97.00p98.50p83,294
Apr 6, 202192.00p99.85p90.00p98.50p169,638
Apr 1, 202192.00p93.00p90.00p90.00p17,979
Mar 31, 202192.00p93.00p91.40p92.00p73,621
Mar 30, 202189.50p93.00p89.10p92.00p355,541
Mar 29, 202187.50p89.40p82.00p85.00p96,221
Mar 26, 202187.50p89.40p85.10p87.50p55,432
Mar 25, 202188.00p90.00p85.10p90.00p65,382
Mar 24, 202184.00p90.00p85.50p88.00p175,174
Mar 23, 202178.50p92.00p77.10p83.00p754,617
Mar 22, 202174.50p75.00p73.00p75.00p22,450
Mar 19, 202174.50p74.50p73.00p74.50p26,518
Mar 18, 202175.00p75.00p73.00p74.50p70,786
Mar 17, 202175.00p75.30p74.00p75.00p15,750
Mar 16, 202175.00p74.10p74.00p75.00p4,177
Mar 15, 202175.00p75.30p73.00p75.00p20,102
Mar 12, 202175.00p75.30p74.00p75.00p18,509
Mar 11, 202175.50p75.00p75.00p75.00p7,222
Mar 10, 202175.50p75.60p75.00p75.50p1,031
Mar 9, 202175.50p76.00p75.00p75.50p48,805
Mar 8, 202174.00p76.00p72.00p75.50p38,787
Mar 5, 202171.50p74.80p70.60p74.00p15,536
Mar 4, 202171.00p72.00p70.50p71.50p29,322
Mar 3, 202170.00p72.00p69.00p71.00p16,183
Mar 2, 202170.00p71.90p67.25p70.00p80,456
Mar 1, 202175.00p73.05p68.00p70.00p104,819
Feb 26, 202175.00p77.00p73.05p75.00p38,731
Feb 25, 202174.50p76.20p73.05p75.00p55,010
Feb 24, 202175.00p75.50p73.00p75.00p12,890
Feb 23, 202175.00p75.50p73.00p75.00p9,951
Feb 22, 202175.00p75.88p73.00p75.00p9,363
Feb 19, 202174.50p76.25p72.00p75.00p29,994
Feb 18, 202177.00p78.00p72.50p75.50p82,631
Feb 17, 202179.50p79.70p76.00p77.00p44,308
Feb 16, 202179.50p80.30p78.33p79.50p39,319
Feb 15, 202179.50p80.45p78.30p79.50p35,595
Feb 12, 202179.50p80.45p78.00p78.00p4,305
Feb 11, 202179.50p81.00p76.00p79.50p27,393
Feb 10, 202179.50p80.60p78.10p79.50p21,499
Feb 9, 202180.50p81.95p78.10p79.50p26,671
12345
Showing 1 to 50 of 242

Sign up to our
daily 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:
22 Apr 2021Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Morgan Sindall Group PLC2,235.0019.65
Ssp Group PLC328.605.49
Ti Fluid Systems PLC312.005.05
National Express Group PLC317.604.75
Carnival PLC1,675.404.74
Coats Group PLC59.704.74

Fallers

CompanyPrice% Chg
Bae Systems PLC499.90-5.03
Sabre Insurance Group PLC259.00-3.72
Aj Bell PLC449.80-3.60
Rathbone Brothers PLC1,734.00-3.24
Hochschild Mining PLC199.40-3.20
Tbc Bank Group PLC1,090.00-2.68