1. Share Prices

  2. Cambridge Cognition Holdings PLC (COG)

48.00p+0.00 (+0.00%)10 May 2024, 12:01
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
May 10, 202448.00p47.78p47.00p48.00p19,972
May 9, 202448.50p49.00p47.00p48.00p53,426
May 8, 202448.50p48.50p48.00p48.50p37,055
May 7, 202448.50p49.00p48.00p48.50p47,765
May 3, 202448.50p49.00p48.15p48.50p56,690
May 2, 202448.50p49.00p48.11p48.50p72,137
May 1, 202451.50p51.45p48.38p48.50p244,038
Apr 30, 202451.50p52.00p51.00p51.50p9,030
Apr 29, 202452.00p53.00p51.00p51.50p41,190
Apr 26, 202452.00p53.00p51.62p52.00p4,800
Apr 25, 202452.00p51.95p51.62p52.00p3,759
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
12345
Showing 1 to 50 of 244

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:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Future PLC830.007.10
Marshalls PLC310.005.98
W.A.G Payment Solutions PLC71.804.06
Tbc Bank Group PLC3,000.003.63
Wizz Air Holdings PLC2,216.003.55
Kainos Group PLC1,030.003.41

Fallers

CompanyPrice% Chg
Rightmove PLC541.20-5.52
Auction Technology Group PLC483.00-3.59
Bbgi Global Infrastructure S.A.137.40-3.38
Playtech PLC481.00-2.63
Rolls-Royce Holdings PLC423.60-2.37
Hunting PLC371.50-2.11
Risers/fallers data from previous trading day.