1. Share Prices

  2. Cambridge Cognition Holdings PLC (COG)

147.50p+0.00 (+0.00%)20 May 2022, 15:03
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Cambridge Cognition Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 21, 2022126.50p125.00p118.00p117.50p37,742
Jan 20, 2022123.50p125.24p120.20p126.50p24,688
Jan 19, 2022126.50p127.40p122.60p123.50p9,809
Jan 18, 2022126.50p125.25p125.25p126.50p365
Jan 14, 2022130.00p130.80p126.00p126.50p11,584
Jan 13, 2022132.50p133.60p128.38p130.00p4,927
Jan 12, 2022132.50p134.10p130.00p132.50p18,482
Jan 11, 2022132.50p135.00p131.40p132.50p19,264
Jan 10, 2022125.50p135.40p122.00p132.50p56,828
Jan 7, 2022123.50p124.25p123.90p123.50p3,967
Jan 6, 2022124.50p126.00p122.00p123.50p10,391
Jan 5, 2022125.50p125.95p122.00p124.50p12,486
Jan 4, 2022126.50p129.00p122.00p125.50p23,895
Dec 31, 2021126.50p130.00p130.00p126.50p3,271
Dec 30, 2021126.50p129.00p128.00p126.50p6,174
Dec 29, 2021126.50p129.00p124.00p126.50p18,487
Dec 24, 2021126.50p127.25p127.25p126.50p7,500
Dec 23, 2021126.50p130.00p123.00p126.50p56,785
Dec 22, 2021126.50p128.99p123.10p126.50p2,314
Dec 20, 2021128.50p130.25p123.10p126.50p5,689
Dec 17, 2021125.50p129.00p122.80p128.50p46,327
Dec 16, 2021126.00p128.40p122.00p122.00p39,024
Dec 15, 2021123.00p125.00p121.60p123.00p9,680
Dec 14, 2021129.50p134.00p123.00p125.00p33,162
Dec 13, 2021129.50p129.90p127.20p129.50p7,130
Dec 10, 2021129.50p129.90p128.25p129.50p3,241
Dec 9, 2021128.50p130.80p125.00p129.50p8,725
Dec 8, 2021124.00p125.40p121.60p124.00p11,056
Dec 7, 2021121.50p125.60p120.25p124.00p48,410
Dec 6, 2021121.50p122.90p120.25p121.50p19,131
Dec 3, 2021123.50p122.10p119.11p121.50p15,745
Dec 2, 2021124.50p125.00p122.00p123.50p22,358
Dec 1, 2021124.50p125.40p122.10p124.50p9,342
Nov 30, 2021124.50p125.50p122.42p124.50p6,160
Nov 29, 2021124.50p125.60p122.35p124.50p2,933
Nov 26, 2021123.50p124.00p118.30p124.50p80,316
Nov 25, 2021122.50p128.00p122.00p125.50p18,285
Nov 24, 2021123.50p126.40p120.00p122.50p14,487
Nov 23, 2021127.00p126.40p125.00p123.50p17,394
Nov 22, 2021122.50p128.70p121.00p127.00p44,831
Nov 19, 2021122.50p123.90p120.60p123.00p76,759
Nov 18, 2021129.00p129.70p120.10p124.00p88,180
Nov 17, 2021133.50p132.10p129.00p132.00p6,827
Nov 16, 2021136.50p135.00p132.00p133.50p10,737
Nov 15, 2021137.50p134.00p134.00p136.50p7,517
Nov 12, 2021135.00p138.00p132.40p137.50p4,640
Nov 11, 2021135.00p139.00p132.00p135.00p24,468
Nov 10, 2021135.00p139.00p131.60p135.00p27,742
Nov 9, 2021132.00p135.00p130.00p130.00p63,350
Nov 8, 2021135.50p136.00p132.00p132.00p24,943
12345
Showing 1 to 50 of 250

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:
19 May 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Countryside Partnerships PLC243.006.86
Darktrace PLC363.106.79
Playtech PLC539.006.73
Royal Mail PLC315.405.13
Bridgepoint Group PLC285.004.47
Genus PLC2,684.004.03