UK markets close in 7 hours 28 minutes

Cambridge Cognition Holdings Plc (COG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
116.00-0.50 (-0.43%)
As of 08:14AM GMT. Market open.
Time period:
09 Feb 2022 - 09 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
09 Feb 2023116.00116.00116.00116.00116.00154
08 Feb 2023116.50119.00115.25116.50116.5027,166
07 Feb 2023113.50118.00114.00116.50116.5046,913
06 Feb 2023109.50114.75109.88113.50113.5085,280
03 Feb 2023110.50113.00109.22110.50110.50132,969
02 Feb 2023107.50111.24105.60110.50110.50243,486
01 Feb 2023112.50114.00106.00107.50107.50218,086
31 Jan 2023115.00115.45112.00113.00113.0049,497
30 Jan 2023115.50115.90113.00114.50114.50192,215
27 Jan 2023113.50118.44112.25115.50115.50149,932
26 Jan 2023116.00115.50112.00113.50113.50106,915
25 Jan 2023119.00118.00115.00116.00116.009,064
24 Jan 2023119.00119.44118.00119.00119.005,624
23 Jan 2023121.00122.00118.00119.00119.0019,460
20 Jan 2023121.00123.75118.56121.00121.00100,661
19 Jan 2023121.00119.00118.25121.00121.00100,000
18 Jan 2023121.00121.48118.01121.00121.0016,129
17 Jan 2023121.00124.00118.00121.00121.0033,424
16 Jan 2023119.50124.00120.00121.00121.0040,276
13 Jan 2023123.00128.00118.00119.50119.5086,184
12 Jan 2023125.00126.44120.75122.50122.5052,605
11 Jan 2023122.00129.74119.13120.00120.0095,254
10 Jan 2023121.00124.00120.10121.00121.0022,868
09 Jan 2023112.00124.00112.00121.00121.00135,779
06 Jan 2023112.00113.00112.77112.00112.0011,000
05 Jan 2023111.00113.00108.14112.00112.0088,143
04 Jan 2023112.00112.34110.00111.00111.0011,933
03 Jan 2023114.00115.70111.00112.00112.009,955
30 Dec 2022117.00116.73112.00114.00114.009,646
29 Dec 2022116.00117.00114.00117.00117.0014,398
28 Dec 2022116.00115.00114.00116.00116.001,614
23 Dec 2022117.00115.00114.00116.00116.0019,915
22 Dec 2022117.00117.00114.00117.00117.001,807
21 Dec 2022117.50120.00114.00117.00117.0038,635
20 Dec 2022117.50120.00118.40117.50117.507,505
19 Dec 2022117.50120.00117.00117.50117.5014,502
16 Dec 2022117.50119.74115.00117.50117.506,004
15 Dec 2022117.50120.00115.00117.50117.501,217
14 Dec 2022117.50120.00117.00117.50117.501,688
13 Dec 2022117.50119.45115.00117.50117.505,015
12 Dec 2022120.00120.00118.00117.50117.5013,745
09 Dec 2022120.00122.00122.00120.00120.005
08 Dec 2022121.00118.90118.00120.00120.004,602
07 Dec 2022121.00124.00118.00121.00121.0024
06 Dec 2022122.00124.00120.00121.00121.0076,797
05 Dec 2022121.00126.00123.85122.00122.002,025
02 Dec 2022120.00123.85119.50121.00121.0012,018
01 Dec 2022119.50122.00116.88120.00120.0053,134
30 Nov 2022120.00122.00117.00119.50119.504,799
29 Nov 2022120.00120.88118.33120.00120.0012,692
28 Nov 2022122.50121.60115.00120.00120.0053,700
25 Nov 2022126.50127.20120.00122.50122.5055,230
24 Nov 2022122.50129.00120.00126.50126.5069,636
23 Nov 2022120.00122.00118.00120.00120.004,541
22 Nov 2022120.00122.00118.25120.00120.00112
21 Nov 2022120.00121.18118.00120.00120.004,103
18 Nov 2022120.00121.26119.20120.00120.002,089
17 Nov 2022120.00121.70118.00118.00118.007,920
16 Nov 2022120.00119.67119.67120.00120.002,000
15 Nov 2022120.00122.00122.00120.00120.001,639
14 Nov 2022120.00119.67119.67120.00120.001,398
11 Nov 2022119.00122.00117.66120.00120.0011,182
10 Nov 2022119.00122.00117.66119.00119.0018,194
09 Nov 2022119.50119.80117.00119.00119.00704
08 Nov 2022120.50121.80118.00119.50119.5011,688
07 Nov 2022120.50123.00118.10120.50120.503,492
04 Nov 2022122.50121.00117.80120.50120.5019,247
03 Nov 2022122.50122.38122.35122.50122.509,765
02 Nov 2022122.50124.00121.00122.50122.503,303
01 Nov 2022122.50122.35121.00122.50122.50816
31 Oct 2022122.50122.40121.00122.50122.503,082
28 Oct 2022122.50122.44121.00122.50122.5019,611
27 Oct 2022122.50124.00121.50122.50122.5014,056
26 Oct 2022122.50123.24121.66122.50122.50939
25 Oct 2022123.00123.40121.68122.50122.5013,227
24 Oct 2022123.00125.00121.25123.00123.003,062
21 Oct 2022123.00125.00121.20123.00123.007,822
20 Oct 2022120.00127.00121.50123.00123.0086,447
19 Oct 2022115.00120.00116.00119.50119.5062,736
18 Oct 2022113.00114.44114.25113.00113.0019,159
17 Oct 2022113.00116.00110.00113.00113.0021,261
14 Oct 2022111.00116.00110.25113.00113.0038,181
13 Oct 2022113.00112.40110.00111.00111.007,485
12 Oct 2022112.50114.44111.00113.00113.0029,091
11 Oct 2022110.50112.45108.00111.00111.0025,721
10 Oct 2022110.50112.75109.55110.50110.5012,824
07 Oct 2022110.50112.45108.00110.50110.505,243
06 Oct 2022110.50110.40108.00110.50110.5018,580
05 Oct 2022107.50111.00107.00110.50110.5042,845
04 Oct 2022111.50114.00107.00107.50107.5019,094
03 Oct 2022113.50114.24109.00111.50111.5016,841
30 Sept 2022116.50118.00112.00113.50113.5019,314
29 Sept 2022114.00121.00113.00116.50116.5056,935
28 Sept 2022117.00118.00114.00114.00114.0020,393
27 Sept 2022118.00120.00116.60117.00117.009,764
26 Sept 2022121.00120.00116.24119.40119.4038,986
23 Sept 2022119.00122.00118.67121.00121.004,586
22 Sept 2022129.00130.00118.33119.00119.0021,279
21 Sept 2022132.00130.04130.00129.00129.006,500
20 Sept 2022142.00144.00128.00128.00128.0051,430
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...