Market data

Select a section

Cambridge Cognition Holdings

(COG)
Sector: Medical Equipment and Services
32.50p
0.00p 0.00
Last updated: 16:55:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/07/2025 32.50p 32.50p 32.20p 32.50p 0
10/07/2025 32.50p 32.50p 31.25p 32.50p 2,500
09/07/2025 32.50p 34.00p 31.25p 32.50p 120
08/07/2025 32.50p 34.00p 31.25p 32.50p 58,361
07/07/2025 32.50p 34.00p 31.65p 32.50p 11,994
04/07/2025 32.50p 32.50p 32.20p 32.50p 0
03/07/2025 32.00p 33.00p 31.00p 32.50p 17,631
02/07/2025 32.00p 33.00p 31.44p 32.00p 6,802
01/07/2025 32.00p 33.00p 32.00p 32.00p 15,034
30/06/2025 32.00p 33.00p 31.02p 32.00p 25,625
27/06/2025 33.50p 34.00p 31.02p 32.00p 129,562
26/06/2025 33.50p 34.00p 33.00p 33.50p 62,081
25/06/2025 33.50p 33.50p 33.10p 33.50p 63,839
24/06/2025 37.00p 38.00p 33.50p 33.50p 22,128
23/06/2025 37.00p 37.00p 36.00p 37.00p 12
20/06/2025 37.50p 38.00p 36.00p 37.00p 14,781
19/06/2025 37.50p 37.50p 36.20p 37.50p 2,000
18/06/2025 37.50p 39.00p 36.00p 37.50p 17,129
17/06/2025 37.50p 37.50p 36.20p 37.50p 7,287
16/06/2025 37.50p 38.00p 36.45p 37.50p 48,817
13/06/2025 37.50p 37.50p 36.20p 37.50p 2,500
12/06/2025 37.50p 39.00p 36.00p 37.50p 381
11/06/2025 37.50p 39.00p 36.00p 37.50p 854
10/06/2025 37.50p 39.00p 36.00p 37.50p 9,407
09/06/2025 37.50p 37.65p 36.15p 37.50p 2,513
06/06/2025 37.50p 39.00p 37.50p 37.50p 353
05/06/2025 37.50p 37.50p 36.15p 37.50p 125
04/06/2025 37.50p 37.50p 37.50p 37.50p 0
03/06/2025 37.50p 39.00p 37.50p 37.50p 0
02/06/2025 37.50p 39.00p 36.00p 39.00p 20,307
30/05/2025 37.50p 39.00p 36.13p 37.50p 6,809
29/05/2025 37.50p 39.00p 36.20p 37.50p 819
28/05/2025 37.50p 39.00p 36.66p 37.50p 5,664
27/05/2025 37.50p 38.00p 36.66p 37.50p 12,788
26/05/2025 37.50p 39.00p 36.00p 37.50p 14,009
23/05/2025 37.50p 39.00p 36.00p 37.50p 14,009
22/05/2025 37.50p 39.00p 37.50p 37.50p 16,047
21/05/2025 37.50p 39.00p 35.20p 37.50p 45,891
20/05/2025 37.00p 37.90p 36.00p 37.00p 47,013
19/05/2025 37.00p 38.00p 36.36p 37.00p 9,423
16/05/2025 37.00p 39.00p 37.00p 37.00p 1,999
15/05/2025 37.50p 38.00p 36.30p 37.00p 20,052
14/05/2025 37.50p 39.00p 36.36p 37.50p 1,298
13/05/2025 37.50p 39.00p 36.50p 37.50p 3,101
12/05/2025 37.00p 39.00p 36.00p 37.50p 31,722
09/05/2025 37.00p 37.00p 36.00p 37.00p 693
08/05/2025 37.50p 38.80p 36.30p 37.00p 31,379
07/05/2025 37.50p 39.00p 37.40p 37.50p 15,964
06/05/2025 37.50p 39.00p 36.30p 37.50p 3,143
05/05/2025 37.50p 39.00p 36.20p 39.00p 20,745
02/05/2025 37.50p 39.00p 36.20p 39.00p 20,745
01/05/2025 36.50p 38.10p 36.00p 37.50p 56,201
30/04/2025 35.50p 36.70p 34.30p 35.50p 8,695
29/04/2025 36.00p 37.00p 34.00p 35.50p 10,779
28/04/2025 36.00p 36.20p 35.00p 36.00p 16,220
25/04/2025 36.00p 36.33p 36.00p 36.00p 17,251
24/04/2025 36.00p 36.00p 35.23p 36.00p 7,463
23/04/2025 36.00p 36.00p 35.80p 36.00p 2,626
22/04/2025 35.50p 37.80p 34.00p 36.00p 40,461
21/04/2025 35.50p 35.50p 35.20p 35.50p 278
18/04/2025 35.50p 35.50p 35.20p 35.50p 278
17/04/2025 35.50p 35.50p 35.20p 35.50p 278
16/04/2025 35.50p 35.50p 34.00p 35.50p 246
15/04/2025 34.50p 37.00p 34.00p 35.50p 32,844
14/04/2025 34.00p 35.00p 34.00p 34.50p 18,785
11/04/2025 34.00p 34.40p 34.00p 34.00p 4,706
10/04/2025 34.50p 35.00p 33.07p 34.00p 35,038
09/04/2025 33.00p 34.00p 32.00p 33.00p 1,195
08/04/2025 33.00p 34.00p 32.00p 33.00p 17,578
07/04/2025 33.50p 33.65p 31.10p 33.00p 52,796
04/04/2025 37.00p 37.00p 33.00p 33.50p 62,506
03/04/2025 36.50p 39.00p 36.00p 37.00p 45,117
02/04/2025 37.50p 37.50p 35.50p 36.00p 83,163
01/04/2025 39.00p 40.00p 36.00p 37.50p 14,468
31/03/2025 39.00p 39.80p 37.20p 39.00p 1,935
28/03/2025 39.00p 39.00p 38.00p 39.00p 5,000
27/03/2025 39.00p 39.00p 38.00p 39.00p 671
26/03/2025 39.00p 40.00p 38.00p 39.00p 1,948
25/03/2025 39.50p 39.80p 38.00p 39.00p 10,501
24/03/2025 39.50p 40.00p 39.00p 39.50p 540
21/03/2025 39.50p 40.40p 39.00p 40.00p 30
20/03/2025 39.50p 40.00p 39.00p 40.00p 16
19/03/2025 39.50p 40.00p 39.00p 39.00p 3,185
18/03/2025 39.50p 39.88p 39.00p 39.50p 10,002
17/03/2025 39.50p 40.00p 39.00p 39.50p 99,606
14/03/2025 39.50p 39.99p 39.00p 39.50p 32,592
13/03/2025 39.50p 40.00p 39.00p 39.50p 8,099
12/03/2025 39.50p 40.00p 39.50p 39.50p 6,381
11/03/2025 41.50p 41.50p 38.60p 39.50p 42,978
10/03/2025 41.50p 42.00p 40.20p 41.50p 15,319
07/03/2025 43.00p 43.00p 40.20p 41.50p 22,773
06/03/2025 43.00p 44.00p 42.12p 43.00p 17,362
05/03/2025 42.50p 44.00p 41.00p 42.50p 2,296
04/03/2025 42.50p 43.00p 42.50p 42.50p 2,500
28/02/2025 42.50p 42.50p 41.22p 42.50p 886
27/02/2025 42.50p 42.50p 41.22p 42.50p 3,924
26/02/2025 42.50p 44.00p 41.00p 42.50p 48,990
25/02/2025 42.50p 42.50p 41.00p 42.50p 2,500
24/02/2025 43.50p 44.00p 41.00p 42.50p 23,796
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

Market data

Select a section