133.50p+5.50 (+4.30%)17 Aug 2022, 17:06
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Cambridge Cognition Holdings PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Aug 16, 2022128.00p130.00p125.00p128.00p15,239
Aug 15, 2022124.00p129.80p125.00p128.00p26,855
Aug 12, 2022121.50p125.00p119.20p120.00p27,420
Aug 11, 2022122.50p122.89p120.00p121.50p9,920
Aug 10, 2022126.50p127.90p120.25p122.50p25,441
Aug 9, 2022129.00p128.90p124.00p126.50p6,427
Aug 8, 2022131.50p135.00p128.00p130.50p2,035
Aug 5, 2022134.50p133.70p126.50p131.50p11,043
Aug 4, 2022134.50p137.14p132.60p134.50p209
Aug 3, 2022134.50p132.60p132.00p134.50p6,000
Aug 2, 2022139.50p141.22p132.24p135.00p154,561
Aug 1, 2022138.00p140.74p134.50p139.50p54,852
Jul 29, 2022137.00p140.00p135.58p138.00p27,013
Jul 28, 2022131.00p138.88p133.25p137.00p45,506
Jul 27, 2022128.50p129.50p129.50p128.50p2,500
Jul 26, 2022128.50p131.80p128.80p128.50p17,385
Jul 25, 2022127.50p131.80p127.28p128.50p10,169
Jul 22, 2022123.00p136.00p124.64p131.00p163,180
Jul 21, 2022113.00p122.74p111.00p121.50p195,577
Jul 20, 2022108.00p110.00p107.22p108.00p39,691
Jul 19, 2022105.00p110.00p104.00p108.00p49,927
Jul 18, 2022105.00p106.00p104.00p105.00p23,067
Jul 15, 2022105.00p105.44p104.00p105.00p49,046
Jul 14, 2022110.00p114.50p102.22p105.00p103,436
Jul 13, 2022109.00p112.00p108.00p112.00p32,181
Jul 12, 2022111.00p111.44p105.00p109.00p17,119
Jul 11, 2022112.00p114.00p110.00p111.00p4,755
Jul 8, 2022111.00p113.00p110.00p112.00p49,244
Jul 7, 2022111.00p111.74p110.00p110.00p15,362
Jul 6, 2022112.00p112.44p110.20p111.00p10,271
Jul 5, 2022118.50p115.22p110.00p112.00p35,039
Jul 4, 2022118.50p122.00p115.00p118.50p15,522
Jul 1, 2022121.00p121.22p114.24p118.50p31,083
Jun 30, 2022121.00p121.94p119.22p121.00p14,933
Jun 29, 2022121.00p122.88p119.66p121.00p17,955
Jun 28, 2022121.00p123.14p119.74p121.00p9,633
Jun 27, 2022121.00p124.00p118.00p121.00p59,431
Jun 24, 2022121.00p121.24p118.46p121.00p5,146
Jun 23, 2022121.00p124.00p120.00p124.00p6,117
Jun 22, 2022121.00p124.00p118.50p121.00p28,664
Jun 21, 2022117.50p122.00p116.06p121.00p42,144
Jun 20, 2022121.00p122.00p115.00p117.50p18,111
Jun 17, 2022121.00p122.00p120.00p121.00p48,854
Jun 16, 2022123.00p123.89p118.00p121.00p13,392
Jun 15, 2022123.50p124.22p121.50p123.00p91,511
Jun 14, 2022126.00p125.00p121.50p123.50p58,983
Jun 13, 2022127.00p127.38p123.00p126.00p31,834
Jun 10, 2022130.50p130.00p125.00p127.00p41,206
Jun 9, 2022127.50p132.44p129.00p130.50p40,616
Jun 8, 2022130.50p135.00p125.00p125.00p38,107
Showing 1 to 50 of 250