Cambridge Cognition Holdings

(COG)
Sector: Medical Equipment and Services
27.33p
-0.37p -1.32
Last updated: 12:58:35

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 27.70p 28.40p 27.26p 27.70p 41,514
21/11/2024 27.70p 28.40p 27.70p 27.70p 413
20/11/2024 28.50p 29.00p 27.70p 27.70p 69,175
19/11/2024 28.50p 28.50p 28.00p 28.50p 3,648
18/11/2024 28.50p 28.50p 28.00p 28.50p 12,811
15/11/2024 28.50p 29.00p 28.00p 28.50p 20,435
14/11/2024 28.50p 29.00p 27.80p 28.50p 12,734
13/11/2024 28.00p 29.00p 27.00p 28.50p 48,562
12/11/2024 29.00p 30.60p 26.50p 28.50p 19,416
11/11/2024 29.00p 29.00p 26.82p 29.00p 20,653
08/11/2024 29.00p 29.00p 28.20p 29.00p 315
07/11/2024 29.00p 29.00p 28.22p 29.00p 31,484
06/11/2024 29.50p 30.00p 28.20p 29.00p 40,053
05/11/2024 28.50p 28.50p 28.10p 28.50p 4,399
04/11/2024 28.50p 28.50p 28.00p 28.00p 1,202
01/11/2024 28.00p 29.00p 28.00p 28.50p 53,821
31/10/2024 28.00p 29.00p 27.36p 28.00p 25,652
30/10/2024 28.00p 29.00p 27.05p 28.00p 2,764
29/10/2024 28.00p 29.00p 27.17p 28.00p 9,524
28/10/2024 28.00p 28.00p 27.12p 28.00p 33,466
25/10/2024 28.00p 28.00p 26.40p 28.00p 11,197
24/10/2024 28.00p 28.00p 27.35p 28.00p 2,126
23/10/2024 28.00p 28.03p 27.35p 28.00p 7,932
22/10/2024 28.00p 28.38p 27.35p 28.00p 29,524
21/10/2024 28.00p 29.00p 27.50p 28.00p 185,423
18/10/2024 28.00p 28.00p 27.70p 28.00p 79,357
17/10/2024 28.00p 29.00p 27.68p 28.00p 22,216
16/10/2024 28.00p 29.00p 27.51p 28.00p 162,755
15/10/2024 31.00p 32.00p 27.00p 28.00p 241,567
14/10/2024 31.00p 31.28p 30.00p 31.00p 10,332
11/10/2024 32.00p 33.00p 30.00p 31.00p 80,904
10/10/2024 33.50p 33.50p 31.39p 32.00p 26,593
09/10/2024 34.00p 34.00p 32.25p 33.50p 10,020
08/10/2024 34.50p 34.50p 33.20p 34.00p 11,221
07/10/2024 34.50p 34.50p 34.00p 34.50p 3,723
04/10/2024 34.50p 35.00p 34.00p 34.50p 6,259
03/10/2024 34.50p 35.80p 34.00p 35.80p 30,965
02/10/2024 35.50p 35.50p 34.00p 34.50p 65,575
01/10/2024 37.00p 37.00p 34.00p 35.50p 40,612
30/09/2024 37.00p 37.00p 36.10p 37.00p 71
27/09/2024 37.00p 38.00p 36.68p 37.00p 3,042
26/09/2024 37.00p 37.00p 36.00p 37.00p 4,955
25/09/2024 37.00p 37.08p 36.10p 37.00p 14,078
24/09/2024 37.50p 38.00p 36.00p 37.00p 72,045
23/09/2024 38.00p 39.00p 36.25p 37.50p 39,669
20/09/2024 38.00p 38.44p 37.10p 38.00p 16,704
19/09/2024 39.00p 40.00p 37.00p 38.00p 31,308
18/09/2024 39.00p 39.00p 38.00p 39.00p 71,330
17/09/2024 39.00p 39.00p 38.68p 39.00p 33,184
16/09/2024 39.00p 40.00p 38.63p 39.00p 97,073
13/09/2024 38.50p 45.00p 37.70p 38.50p 216,075
12/09/2024 45.50p 46.00p 35.68p 46.00p 559,442
11/09/2024 45.50p 46.00p 45.00p 46.50p 10,740
10/09/2024 46.50p 48.00p 46.50p 46.50p 23
09/09/2024 46.50p 46.50p 46.40p 46.50p 14,921
06/09/2024 46.50p 48.00p 45.27p 46.50p 6,262
05/09/2024 45.00p 46.50p 44.25p 46.50p 82,525
04/09/2024 45.00p 46.00p 45.00p 45.00p 239,997
03/09/2024 45.00p 46.00p 45.00p 45.00p 10,401
02/09/2024 45.00p 46.00p 44.40p 45.00p 42,014
30/08/2024 45.00p 46.00p 44.40p 45.00p 12,558
29/08/2024 46.00p 46.00p 44.38p 45.00p 15,678
28/08/2024 46.00p 46.00p 45.97p 46.00p 11,500
27/08/2024 45.50p 46.40p 45.34p 46.00p 48,470
26/08/2024 43.50p 46.00p 43.50p 44.50p 115,564
23/08/2024 43.50p 46.00p 43.50p 44.50p 115,564
22/08/2024 43.50p 46.00p 43.50p 44.50p 115,564
21/08/2024 43.00p 43.05p 43.00p 43.00p 4,645
20/08/2024 43.00p 44.00p 42.11p 43.00p 87
19/08/2024 43.00p 44.00p 42.00p 43.00p 14,102
16/08/2024 43.00p 43.58p 42.11p 43.00p 21,619
15/08/2024 43.00p 43.44p 42.11p 43.00p 2,779
14/08/2024 43.00p 44.00p 42.11p 43.00p 6,108
13/08/2024 43.00p 44.00p 42.11p 43.00p 14,287
12/08/2024 43.00p 44.00p 42.11p 43.00p 1,797
09/08/2024 43.00p 44.00p 42.00p 43.00p 854
08/08/2024 43.00p 43.40p 42.00p 43.00p 109
07/08/2024 43.00p 43.44p 42.11p 43.00p 6,648
06/08/2024 43.00p 43.19p 43.00p 43.00p 2,230
05/08/2024 43.00p 43.54p 42.00p 43.00p 25,373
02/08/2024 43.00p 43.54p 42.80p 43.00p 20,642
01/08/2024 43.00p 44.00p 42.00p 43.00p 3,694
31/07/2024 43.50p 43.50p 43.00p 43.00p 7,199
30/07/2024 43.50p 43.50p 43.05p 43.50p 8,000
29/07/2024 43.50p 43.57p 43.05p 43.50p 1,426
26/07/2024 43.50p 44.00p 43.50p 43.50p 75
25/07/2024 43.50p 44.00p 43.05p 43.50p 3,044
24/07/2024 44.50p 45.00p 42.25p 45.00p 57,402
23/07/2024 44.50p 45.00p 44.00p 44.50p 110,627
22/07/2024 44.50p 45.00p 43.55p 44.50p 6,160
19/07/2024 44.00p 44.50p 44.00p 44.50p 33,146
18/07/2024 43.00p 44.00p 43.00p 43.50p 56,544
17/07/2024 43.00p 43.45p 43.00p 43.00p 4,593
16/07/2024 43.00p 44.00p 43.00p 44.00p 2,662
15/07/2024 43.00p 43.50p 42.00p 43.00p 28,050
12/07/2024 40.50p 44.00p 40.50p 43.00p 274,208
11/07/2024 39.50p 40.98p 39.50p 40.50p 91,832
10/07/2024 39.50p 39.50p 39.12p 39.50p 1,457
09/07/2024 38.50p 40.00p 38.50p 39.50p 25,259
08/07/2024 38.50p 39.20p 38.00p 39.20p 29,178
05/07/2024 38.50p 38.88p 38.00p 38.50p 11,490
04/07/2024 38.00p 38.74p 37.64p 38.50p 36,378
03/07/2024 38.00p 38.40p 37.00p 38.00p 574,626
02/07/2024 38.50p 39.00p 37.13p 38.40p 128,171
01/07/2024 38.50p 38.50p 38.00p 38.50p 25,503
28/06/2024 38.50p 38.65p 38.11p 38.50p 95,765
27/06/2024 40.50p 41.00p 38.50p 38.50p 71,360
26/06/2024 41.00p 42.00p 39.00p 41.00p 31,161
25/06/2024 41.00p 41.00p 40.64p 41.00p 9,786
24/06/2024 41.00p 42.00p 40.00p 41.00p 13,555
21/06/2024 41.00p 41.00p 40.00p 41.00p 277,860
20/06/2024 41.00p 41.00p 40.00p 41.00p 16,362
19/06/2024 41.00p 41.88p 39.20p 41.00p 6,714
18/06/2024 41.00p 41.00p 40.25p 41.00p 28,255
17/06/2024 42.00p 42.00p 40.00p 41.00p 48,763
14/06/2024 42.00p 42.00p 41.12p 42.00p 16,760
13/06/2024 42.00p 43.00p 41.00p 42.00p 34,369
12/06/2024 42.00p 43.00p 41.41p 42.00p 2,014
11/06/2024 42.00p 42.00p 41.38p 42.00p 8,902
10/06/2024 42.00p 42.00p 41.26p 42.00p 2,652
07/06/2024 42.00p 42.62p 41.38p 42.00p 2,251
06/06/2024 42.00p 42.90p 41.00p 42.00p 3,963
05/06/2024 42.00p 42.00p 41.50p 42.00p 4,346
04/06/2024 42.00p 43.00p 41.88p 42.00p 2,363
03/06/2024 42.00p 43.00p 41.88p 42.00p 3,110
31/05/2024 41.50p 43.00p 41.50p 42.00p 28,886
30/05/2024 40.50p 42.00p 40.50p 41.50p 44,973
29/05/2024 44.50p 46.00p 43.00p 44.50p 1,216
28/05/2024 45.00p 46.00p 43.25p 44.50p 53,984
27/05/2024 45.00p 46.00p 44.00p 45.00p 6,710