Cambridge Cognition Holdings Plc (COG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:13PM BST
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Aug 2022 | 125.00 | 129.80 | 125.00 | 128.00 | 128.00 | 19,855 |
| 12 Aug 2022 | 121.50 | 125.00 | 119.20 | 120.00 | 120.00 | 27,420 |
| 11 Aug 2022 | 122.50 | 122.89 | 120.00 | 121.50 | 121.50 | 9,920 |
| 10 Aug 2022 | 126.50 | 127.90 | 120.25 | 122.50 | 122.50 | 25,441 |
| 09 Aug 2022 | 129.00 | 128.90 | 124.00 | 126.50 | 126.50 | 6,427 |
| 08 Aug 2022 | 131.50 | 135.00 | 128.00 | 130.50 | 130.50 | 2,035 |
| 05 Aug 2022 | 134.50 | 133.70 | 126.50 | 131.50 | 131.50 | 11,043 |
| 04 Aug 2022 | 134.50 | 137.14 | 132.60 | 134.50 | 134.50 | 209 |
| 03 Aug 2022 | 134.50 | 132.60 | 132.00 | 134.50 | 134.50 | 6,000 |
| 02 Aug 2022 | 139.50 | 141.22 | 132.24 | 135.00 | 135.00 | 154,561 |
| 01 Aug 2022 | 138.00 | 140.74 | 134.50 | 139.50 | 139.50 | 54,852 |
| 29 Jul 2022 | 137.00 | 140.00 | 135.58 | 138.00 | 138.00 | 27,013 |
| 28 Jul 2022 | 131.00 | 138.88 | 133.25 | 137.00 | 137.00 | 45,506 |
| 27 Jul 2022 | 128.50 | 129.50 | 129.50 | 128.50 | 128.50 | 2,500 |
| 26 Jul 2022 | 128.50 | 131.80 | 128.80 | 128.50 | 128.50 | 17,385 |
| 25 Jul 2022 | 127.50 | 131.80 | 127.28 | 128.50 | 128.50 | 10,169 |
| 22 Jul 2022 | 123.00 | 136.00 | 124.64 | 131.00 | 131.00 | 163,180 |
| 21 Jul 2022 | 113.00 | 122.74 | 111.00 | 121.50 | 121.50 | 195,577 |
| 20 Jul 2022 | 108.00 | 110.00 | 107.22 | 108.00 | 108.00 | 39,691 |
| 19 Jul 2022 | 105.00 | 110.00 | 104.00 | 108.00 | 108.00 | 49,927 |
| 18 Jul 2022 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | 23,067 |
| 15 Jul 2022 | 105.00 | 105.44 | 104.00 | 105.00 | 105.00 | 49,046 |
| 14 Jul 2022 | 110.00 | 114.50 | 102.22 | 105.00 | 105.00 | 103,436 |
| 13 Jul 2022 | 109.00 | 112.00 | 108.00 | 112.00 | 112.00 | 32,181 |
| 12 Jul 2022 | 111.00 | 111.44 | 105.00 | 109.00 | 109.00 | 17,119 |
| 11 Jul 2022 | 112.00 | 114.00 | 110.00 | 111.00 | 111.00 | 4,755 |
| 08 Jul 2022 | 111.00 | 113.00 | 110.00 | 112.00 | 112.00 | 49,244 |
| 07 Jul 2022 | 111.00 | 111.74 | 110.00 | 110.00 | 110.00 | 15,362 |
| 06 Jul 2022 | 112.00 | 112.44 | 110.20 | 111.00 | 111.00 | 10,271 |
| 05 Jul 2022 | 118.50 | 115.22 | 110.00 | 112.00 | 112.00 | 35,039 |
| 04 Jul 2022 | 118.50 | 122.00 | 115.00 | 118.50 | 118.50 | 15,522 |
| 01 Jul 2022 | 121.00 | 121.22 | 114.24 | 118.50 | 118.50 | 31,083 |
| 30 Jun 2022 | 121.00 | 121.94 | 119.22 | 121.00 | 121.00 | 14,933 |
| 29 Jun 2022 | 121.00 | 122.88 | 119.66 | 121.00 | 121.00 | 17,955 |
| 28 Jun 2022 | 121.00 | 123.14 | 119.74 | 121.00 | 121.00 | 9,633 |
| 27 Jun 2022 | 121.00 | 124.00 | 118.00 | 121.00 | 121.00 | 59,431 |
| 24 Jun 2022 | 121.00 | 121.24 | 118.46 | 121.00 | 121.00 | 5,146 |
| 23 Jun 2022 | 121.00 | 124.00 | 120.00 | 124.00 | 124.00 | 6,117 |
| 22 Jun 2022 | 121.00 | 124.00 | 118.50 | 121.00 | 121.00 | 28,664 |
| 21 Jun 2022 | 117.50 | 122.00 | 116.06 | 121.00 | 121.00 | 42,144 |
| 20 Jun 2022 | 121.00 | 122.00 | 115.00 | 117.50 | 117.50 | 18,111 |
| 17 Jun 2022 | 121.00 | 122.00 | 120.00 | 121.00 | 121.00 | 48,854 |
| 16 Jun 2022 | 123.00 | 123.89 | 118.00 | 121.00 | 121.00 | 13,392 |
| 15 Jun 2022 | 123.50 | 124.22 | 121.50 | 123.00 | 123.00 | 91,511 |
| 14 Jun 2022 | 126.00 | 125.00 | 121.50 | 123.50 | 123.50 | 58,983 |
| 13 Jun 2022 | 127.00 | 127.38 | 123.00 | 126.00 | 126.00 | 31,834 |
| 10 Jun 2022 | 130.50 | 130.00 | 125.00 | 127.00 | 127.00 | 41,206 |
| 09 Jun 2022 | 127.50 | 132.45 | 129.00 | 130.50 | 130.50 | 40,616 |
| 08 Jun 2022 | 130.50 | 135.00 | 125.00 | 125.00 | 125.00 | 38,107 |
| 07 Jun 2022 | 133.50 | 134.80 | 128.45 | 130.50 | 130.50 | 17,724 |
| 06 Jun 2022 | 135.50 | 137.44 | 130.00 | 135.50 | 135.50 | 56,846 |
| 01 Jun 2022 | 136.50 | 137.84 | 132.00 | 135.50 | 135.50 | 27,703 |
| 31 May 2022 | 136.50 | 140.00 | 133.66 | 136.50 | 136.50 | 7,173 |
| 30 May 2022 | 136.50 | 140.00 | 133.66 | 136.50 | 136.50 | 38,283 |
| 27 May 2022 | 137.50 | 140.00 | 132.00 | 136.50 | 136.50 | 61,995 |
| 26 May 2022 | 137.50 | 140.00 | 135.00 | 137.50 | 137.50 | 13,962 |
| 25 May 2022 | 142.50 | 145.00 | 135.00 | 143.00 | 143.00 | 21,016 |
| 24 May 2022 | 142.50 | 144.45 | 143.24 | 142.50 | 142.50 | 11,130 |
| 23 May 2022 | 147.50 | 147.00 | 140.00 | 142.50 | 142.50 | 38,450 |
| 20 May 2022 | 147.50 | 147.25 | 145.00 | 147.50 | 147.50 | 3,695 |
| 19 May 2022 | 147.50 | 148.80 | 145.00 | 147.50 | 147.50 | 5,115 |
| 18 May 2022 | 142.50 | 151.20 | 144.00 | 147.50 | 147.50 | 80,288 |
| 17 May 2022 | 133.00 | 143.56 | 131.50 | 141.50 | 141.50 | 70,738 |
| 16 May 2022 | 132.50 | 135.00 | 134.79 | 132.50 | 132.50 | 7,658 |
| 13 May 2022 | 131.50 | 135.00 | 130.00 | 132.50 | 132.50 | 49,326 |
| 12 May 2022 | 137.50 | 135.00 | 130.26 | 131.50 | 131.50 | 52,080 |
| 11 May 2022 | 139.00 | 142.00 | 135.00 | 137.50 | 137.50 | 14,157 |
| 10 May 2022 | 132.50 | 139.70 | 130.55 | 139.00 | 139.00 | 32,621 |
| 09 May 2022 | 147.50 | 145.00 | 130.00 | 132.50 | 132.50 | 110,764 |
| 06 May 2022 | 150.50 | 151.20 | 146.00 | 148.00 | 148.00 | 9,900 |
| 05 May 2022 | 148.00 | 155.00 | 146.66 | 150.50 | 150.50 | 42,198 |
| 04 May 2022 | 152.50 | 153.20 | 147.00 | 148.00 | 148.00 | 20,084 |
| 03 May 2022 | 157.50 | 155.00 | 150.00 | 152.50 | 152.50 | 23,373 |
| 29 Apr 2022 | 160.00 | 160.00 | 155.00 | 157.50 | 157.50 | 13,780 |
| 28 Apr 2022 | 160.00 | 162.56 | 155.00 | 160.00 | 160.00 | 14,621 |
| 27 Apr 2022 | 157.50 | 165.00 | 155.00 | 160.00 | 160.00 | 9,834 |
| 26 Apr 2022 | 157.50 | 160.10 | 155.00 | 160.00 | 160.00 | 10,772 |
| 25 Apr 2022 | 157.50 | 161.45 | 155.00 | 157.50 | 157.50 | 21,681 |
| 22 Apr 2022 | 160.00 | 165.00 | 155.00 | 157.50 | 157.50 | 35,488 |
| 21 Apr 2022 | 162.50 | 163.70 | 160.00 | 162.50 | 162.50 | 36,722 |
| 20 Apr 2022 | 165.00 | 166.00 | 160.30 | 162.50 | 162.50 | 24,016 |
| 19 Apr 2022 | 161.00 | 168.80 | 160.00 | 165.00 | 165.00 | 61,868 |
| 14 Apr 2022 | 156.00 | 170.00 | 155.00 | 161.00 | 161.00 | 137,838 |
| 13 Apr 2022 | 162.50 | 164.30 | 150.00 | 156.00 | 156.00 | 84,370 |
| 12 Apr 2022 | 172.50 | 175.00 | 155.25 | 162.50 | 162.50 | 184,563 |
| 11 Apr 2022 | 176.50 | 177.44 | 165.01 | 175.00 | 175.00 | 48,315 |
| 08 Apr 2022 | 180.50 | 185.00 | 173.00 | 176.50 | 176.50 | 101,040 |
| 07 Apr 2022 | 179.00 | 185.00 | 176.00 | 180.50 | 180.50 | 62,499 |
| 06 Apr 2022 | 182.50 | 188.00 | 175.00 | 179.00 | 179.00 | 142,013 |
| 05 Apr 2022 | 179.50 | 189.88 | 175.26 | 182.50 | 182.50 | 211,411 |
| 04 Apr 2022 | 166.00 | 184.00 | 167.26 | 175.00 | 175.00 | 218,044 |
| 01 Apr 2022 | 168.50 | 175.09 | 162.00 | 166.00 | 166.00 | 179,520 |
| 31 Mar 2022 | 152.50 | 175.00 | 155.00 | 155.00 | 155.00 | 114,696 |
| 30 Mar 2022 | 156.00 | 158.00 | 150.00 | 152.50 | 152.50 | 60,540 |
| 29 Mar 2022 | 141.00 | 165.00 | 140.00 | 156.00 | 156.00 | 208,310 |
| 28 Mar 2022 | 130.00 | 145.00 | 125.10 | 141.00 | 141.00 | 320,087 |
| 25 Mar 2022 | 116.50 | 124.00 | 117.00 | 121.50 | 121.50 | 24,772 |
| 24 Mar 2022 | 118.00 | 117.00 | 112.00 | 116.50 | 116.50 | 65,070 |
| 23 Mar 2022 | 126.00 | 130.00 | 118.00 | 120.50 | 120.50 | 18,463 |
| 22 Mar 2022 | 126.00 | 126.00 | 122.96 | 126.00 | 126.00 | 24,058 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
