- Share Prices
Cambridge Cognition Holdings PLC (COG)
133.50p+5.50 (+4.30%)17 Aug 2022, 17:06
Cambridge Cognition Holdings PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Aug 16, 2022 | 128.00p | 130.00p | 125.00p | 128.00p | 15,239 |
Aug 15, 2022 | 124.00p | 129.80p | 125.00p | 128.00p | 26,855 |
Aug 12, 2022 | 121.50p | 125.00p | 119.20p | 120.00p | 27,420 |
Aug 11, 2022 | 122.50p | 122.89p | 120.00p | 121.50p | 9,920 |
Aug 10, 2022 | 126.50p | 127.90p | 120.25p | 122.50p | 25,441 |
Aug 9, 2022 | 129.00p | 128.90p | 124.00p | 126.50p | 6,427 |
Aug 8, 2022 | 131.50p | 135.00p | 128.00p | 130.50p | 2,035 |
Aug 5, 2022 | 134.50p | 133.70p | 126.50p | 131.50p | 11,043 |
Aug 4, 2022 | 134.50p | 137.14p | 132.60p | 134.50p | 209 |
Aug 3, 2022 | 134.50p | 132.60p | 132.00p | 134.50p | 6,000 |
Aug 2, 2022 | 139.50p | 141.22p | 132.24p | 135.00p | 154,561 |
Aug 1, 2022 | 138.00p | 140.74p | 134.50p | 139.50p | 54,852 |
Jul 29, 2022 | 137.00p | 140.00p | 135.58p | 138.00p | 27,013 |
Jul 28, 2022 | 131.00p | 138.88p | 133.25p | 137.00p | 45,506 |
Jul 27, 2022 | 128.50p | 129.50p | 129.50p | 128.50p | 2,500 |
Jul 26, 2022 | 128.50p | 131.80p | 128.80p | 128.50p | 17,385 |
Jul 25, 2022 | 127.50p | 131.80p | 127.28p | 128.50p | 10,169 |
Jul 22, 2022 | 123.00p | 136.00p | 124.64p | 131.00p | 163,180 |
Jul 21, 2022 | 113.00p | 122.74p | 111.00p | 121.50p | 195,577 |
Jul 20, 2022 | 108.00p | 110.00p | 107.22p | 108.00p | 39,691 |
Jul 19, 2022 | 105.00p | 110.00p | 104.00p | 108.00p | 49,927 |
Jul 18, 2022 | 105.00p | 106.00p | 104.00p | 105.00p | 23,067 |
Jul 15, 2022 | 105.00p | 105.44p | 104.00p | 105.00p | 49,046 |
Jul 14, 2022 | 110.00p | 114.50p | 102.22p | 105.00p | 103,436 |
Jul 13, 2022 | 109.00p | 112.00p | 108.00p | 112.00p | 32,181 |
Jul 12, 2022 | 111.00p | 111.44p | 105.00p | 109.00p | 17,119 |
Jul 11, 2022 | 112.00p | 114.00p | 110.00p | 111.00p | 4,755 |
Jul 8, 2022 | 111.00p | 113.00p | 110.00p | 112.00p | 49,244 |
Jul 7, 2022 | 111.00p | 111.74p | 110.00p | 110.00p | 15,362 |
Jul 6, 2022 | 112.00p | 112.44p | 110.20p | 111.00p | 10,271 |
Jul 5, 2022 | 118.50p | 115.22p | 110.00p | 112.00p | 35,039 |
Jul 4, 2022 | 118.50p | 122.00p | 115.00p | 118.50p | 15,522 |
Jul 1, 2022 | 121.00p | 121.22p | 114.24p | 118.50p | 31,083 |
Jun 30, 2022 | 121.00p | 121.94p | 119.22p | 121.00p | 14,933 |
Jun 29, 2022 | 121.00p | 122.88p | 119.66p | 121.00p | 17,955 |
Jun 28, 2022 | 121.00p | 123.14p | 119.74p | 121.00p | 9,633 |
Jun 27, 2022 | 121.00p | 124.00p | 118.00p | 121.00p | 59,431 |
Jun 24, 2022 | 121.00p | 121.24p | 118.46p | 121.00p | 5,146 |
Jun 23, 2022 | 121.00p | 124.00p | 120.00p | 124.00p | 6,117 |
Jun 22, 2022 | 121.00p | 124.00p | 118.50p | 121.00p | 28,664 |
Jun 21, 2022 | 117.50p | 122.00p | 116.06p | 121.00p | 42,144 |
Jun 20, 2022 | 121.00p | 122.00p | 115.00p | 117.50p | 18,111 |
Jun 17, 2022 | 121.00p | 122.00p | 120.00p | 121.00p | 48,854 |
Jun 16, 2022 | 123.00p | 123.89p | 118.00p | 121.00p | 13,392 |
Jun 15, 2022 | 123.50p | 124.22p | 121.50p | 123.00p | 91,511 |
Jun 14, 2022 | 126.00p | 125.00p | 121.50p | 123.50p | 58,983 |
Jun 13, 2022 | 127.00p | 127.38p | 123.00p | 126.00p | 31,834 |
Jun 10, 2022 | 130.50p | 130.00p | 125.00p | 127.00p | 41,206 |
Jun 9, 2022 | 127.50p | 132.44p | 129.00p | 130.50p | 40,616 |
Jun 8, 2022 | 130.50p | 135.00p | 125.00p | 125.00p | 38,107 |