Market data

Select a section

Cambridge Cognition Holdings

(COG)
Sector: Medical Equipment and Services
43.50p
-2.00p -4.40
Last updated: 16:57:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 45.50p 46.00p 43.00p 43.50p 41,622
20/02/2025 45.50p 47.00p 45.05p 45.50p 11,293
19/02/2025 45.50p 45.80p 45.06p 45.50p 1,363
18/02/2025 45.50p 46.00p 45.06p 45.50p 32,275
17/02/2025 45.50p 46.00p 44.00p 45.00p 5,351
14/02/2025 45.50p 46.00p 45.00p 45.50p 8,962
13/02/2025 45.50p 46.00p 45.00p 45.50p 261
12/02/2025 45.50p 45.88p 44.20p 45.50p 5,265
11/02/2025 46.00p 47.00p 45.06p 45.50p 108,616
10/02/2025 46.00p 47.00p 45.00p 46.00p 26,795
07/02/2025 45.50p 46.00p 45.00p 46.00p 14,522
06/02/2025 45.50p 46.00p 45.00p 45.50p 6,573
05/02/2025 45.50p 46.00p 45.50p 45.50p 2,179
04/02/2025 45.50p 46.00p 45.50p 45.50p 10
03/02/2025 45.50p 46.00p 45.50p 45.50p 49,110
31/01/2025 45.50p 46.60p 45.50p 45.50p 45,607
30/01/2025 45.50p 45.94p 45.50p 45.50p 2,176
29/01/2025 45.50p 46.79p 45.00p 45.50p 39,459
28/01/2025 45.50p 46.00p 45.00p 45.50p 14,249
27/01/2025 43.00p 47.00p 42.00p 45.50p 312,718
24/01/2025 42.50p 44.00p 42.00p 43.00p 55,313
23/01/2025 42.00p 43.00p 41.00p 43.00p 78,475
22/01/2025 42.00p 42.34p 42.00p 42.00p 9,452
21/01/2025 42.50p 42.60p 41.00p 42.00p 61,515
20/01/2025 42.00p 43.00p 41.84p 42.00p 5,329
17/01/2025 42.00p 43.00p 41.75p 42.00p 32,016
16/01/2025 41.50p 43.00p 41.00p 40.00p 51,580
15/01/2025 40.00p 40.40p 39.69p 40.00p 12,545
14/01/2025 40.00p 40.40p 39.56p 40.00p 35,507
13/01/2025 39.50p 40.40p 39.35p 40.00p 141,319
10/01/2025 39.00p 39.89p 39.00p 39.50p 53,579
09/01/2025 39.00p 40.00p 38.42p 39.00p 2,367
08/01/2025 39.00p 40.00p 38.00p 39.00p 113,570
07/01/2025 37.50p 38.00p 37.00p 37.50p 23,947
06/01/2025 37.50p 37.65p 37.00p 37.50p 14,219
03/01/2025 37.50p 38.00p 37.00p 37.50p 51,687
02/01/2025 37.50p 38.00p 37.00p 37.50p 3,420
01/01/2025 37.00p 38.00p 36.00p 37.50p 64,126
31/12/2024 37.00p 38.00p 36.00p 37.50p 64,126
30/12/2024 37.00p 38.00p 36.77p 37.00p 52,406
27/12/2024 34.00p 37.24p 34.00p 37.00p 214,577
26/12/2024 34.50p 34.50p 34.00p 34.00p 67,445
25/12/2024 34.50p 34.50p 34.00p 34.00p 67,445
24/12/2024 34.50p 34.50p 34.00p 34.00p 67,445
23/12/2024 31.50p 35.00p 31.00p 34.00p 241,145
20/12/2024 30.50p 32.00p 30.50p 31.50p 91,822
19/12/2024 29.50p 31.00p 29.50p 30.50p 65,004
18/12/2024 30.00p 31.00p 29.77p 30.00p 41,679
17/12/2024 30.50p 30.50p 29.00p 30.00p 72,627
16/12/2024 31.50p 33.00p 30.05p 30.50p 196,656
13/12/2024 30.50p 32.00p 30.50p 31.00p 37,241
12/12/2024 31.50p 31.50p 30.00p 30.50p 22,569
11/12/2024 31.50p 32.00p 31.02p 31.50p 10,177
10/12/2024 27.50p 32.00p 27.50p 31.50p 320,476
09/12/2024 27.50p 30.00p 27.50p 29.50p 563,686
06/12/2024 27.50p 27.94p 27.50p 27.50p 15,000
05/12/2024 27.50p 27.89p 27.50p 27.50p 68,179
04/12/2024 27.50p 28.00p 27.00p 27.50p 4,953
03/12/2024 27.50p 27.87p 27.30p 27.50p 91,379
02/12/2024 27.50p 28.00p 27.50p 27.50p 9,111
29/11/2024 27.50p 27.50p 27.32p 27.50p 6,181
28/11/2024 27.50p 27.50p 27.05p 27.50p 1,051
27/11/2024 27.50p 28.00p 27.32p 27.50p 14,084
26/11/2024 27.50p 28.00p 27.30p 27.50p 990
25/11/2024 27.70p 27.70p 27.30p 27.50p 10,172
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

Market data

Select a section