Cambridge Cognition Holdings
(COG)
Sector: Medical Equipment and Services
Historic Prices - up to 10 years
|
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
|
|
24/05/2024
|
45.00p
|
46.00p
|
44.00p
|
45.00p
|
6,710
|
|
23/05/2024
|
45.00p
|
46.40p
|
44.00p
|
46.40p
|
23,360
|
|
22/05/2024
|
45.00p
|
45.00p
|
43.20p
|
43.20p
|
37,919
|
|
21/05/2024
|
45.00p
|
45.00p
|
44.00p
|
45.00p
|
37,202
|
|
20/05/2024
|
45.00p
|
45.00p
|
43.50p
|
45.00p
|
132,731
|
|
17/05/2024
|
44.50p
|
46.00p
|
43.80p
|
45.00p
|
155,779
|
|
16/05/2024
|
45.50p
|
46.00p
|
43.00p
|
44.50p
|
140,710
|
|
15/05/2024
|
47.50p
|
48.00p
|
45.00p
|
45.50p
|
95,626
|
|
14/05/2024
|
48.00p
|
48.00p
|
47.00p
|
47.50p
|
26,125
|
|
13/05/2024
|
48.00p
|
48.00p
|
47.10p
|
48.00p
|
10,875
|
|
10/05/2024
|
48.00p
|
48.00p
|
47.00p
|
48.00p
|
19,972
|