UK markets closed

Cambridge Cognition Holdings Plc (COG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
128.00+8.00 (+6.67%)
At close: 04:13PM BST
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 2022125.00129.80125.00128.00128.0019,855
12 Aug 2022121.50125.00119.20120.00120.0027,420
11 Aug 2022122.50122.89120.00121.50121.509,920
10 Aug 2022126.50127.90120.25122.50122.5025,441
09 Aug 2022129.00128.90124.00126.50126.506,427
08 Aug 2022131.50135.00128.00130.50130.502,035
05 Aug 2022134.50133.70126.50131.50131.5011,043
04 Aug 2022134.50137.14132.60134.50134.50209
03 Aug 2022134.50132.60132.00134.50134.506,000
02 Aug 2022139.50141.22132.24135.00135.00154,561
01 Aug 2022138.00140.74134.50139.50139.5054,852
29 Jul 2022137.00140.00135.58138.00138.0027,013
28 Jul 2022131.00138.88133.25137.00137.0045,506
27 Jul 2022128.50129.50129.50128.50128.502,500
26 Jul 2022128.50131.80128.80128.50128.5017,385
25 Jul 2022127.50131.80127.28128.50128.5010,169
22 Jul 2022123.00136.00124.64131.00131.00163,180
21 Jul 2022113.00122.74111.00121.50121.50195,577
20 Jul 2022108.00110.00107.22108.00108.0039,691
19 Jul 2022105.00110.00104.00108.00108.0049,927
18 Jul 2022105.00106.00104.00105.00105.0023,067
15 Jul 2022105.00105.44104.00105.00105.0049,046
14 Jul 2022110.00114.50102.22105.00105.00103,436
13 Jul 2022109.00112.00108.00112.00112.0032,181
12 Jul 2022111.00111.44105.00109.00109.0017,119
11 Jul 2022112.00114.00110.00111.00111.004,755
08 Jul 2022111.00113.00110.00112.00112.0049,244
07 Jul 2022111.00111.74110.00110.00110.0015,362
06 Jul 2022112.00112.44110.20111.00111.0010,271
05 Jul 2022118.50115.22110.00112.00112.0035,039
04 Jul 2022118.50122.00115.00118.50118.5015,522
01 Jul 2022121.00121.22114.24118.50118.5031,083
30 Jun 2022121.00121.94119.22121.00121.0014,933
29 Jun 2022121.00122.88119.66121.00121.0017,955
28 Jun 2022121.00123.14119.74121.00121.009,633
27 Jun 2022121.00124.00118.00121.00121.0059,431
24 Jun 2022121.00121.24118.46121.00121.005,146
23 Jun 2022121.00124.00120.00124.00124.006,117
22 Jun 2022121.00124.00118.50121.00121.0028,664
21 Jun 2022117.50122.00116.06121.00121.0042,144
20 Jun 2022121.00122.00115.00117.50117.5018,111
17 Jun 2022121.00122.00120.00121.00121.0048,854
16 Jun 2022123.00123.89118.00121.00121.0013,392
15 Jun 2022123.50124.22121.50123.00123.0091,511
14 Jun 2022126.00125.00121.50123.50123.5058,983
13 Jun 2022127.00127.38123.00126.00126.0031,834
10 Jun 2022130.50130.00125.00127.00127.0041,206
09 Jun 2022127.50132.45129.00130.50130.5040,616
08 Jun 2022130.50135.00125.00125.00125.0038,107
07 Jun 2022133.50134.80128.45130.50130.5017,724
06 Jun 2022135.50137.44130.00135.50135.5056,846
01 Jun 2022136.50137.84132.00135.50135.5027,703
31 May 2022136.50140.00133.66136.50136.507,173
30 May 2022136.50140.00133.66136.50136.5038,283
27 May 2022137.50140.00132.00136.50136.5061,995
26 May 2022137.50140.00135.00137.50137.5013,962
25 May 2022142.50145.00135.00143.00143.0021,016
24 May 2022142.50144.45143.24142.50142.5011,130
23 May 2022147.50147.00140.00142.50142.5038,450
20 May 2022147.50147.25145.00147.50147.503,695
19 May 2022147.50148.80145.00147.50147.505,115
18 May 2022142.50151.20144.00147.50147.5080,288
17 May 2022133.00143.56131.50141.50141.5070,738
16 May 2022132.50135.00134.79132.50132.507,658
13 May 2022131.50135.00130.00132.50132.5049,326
12 May 2022137.50135.00130.26131.50131.5052,080
11 May 2022139.00142.00135.00137.50137.5014,157
10 May 2022132.50139.70130.55139.00139.0032,621
09 May 2022147.50145.00130.00132.50132.50110,764
06 May 2022150.50151.20146.00148.00148.009,900
05 May 2022148.00155.00146.66150.50150.5042,198
04 May 2022152.50153.20147.00148.00148.0020,084
03 May 2022157.50155.00150.00152.50152.5023,373
29 Apr 2022160.00160.00155.00157.50157.5013,780
28 Apr 2022160.00162.56155.00160.00160.0014,621
27 Apr 2022157.50165.00155.00160.00160.009,834
26 Apr 2022157.50160.10155.00160.00160.0010,772
25 Apr 2022157.50161.45155.00157.50157.5021,681
22 Apr 2022160.00165.00155.00157.50157.5035,488
21 Apr 2022162.50163.70160.00162.50162.5036,722
20 Apr 2022165.00166.00160.30162.50162.5024,016
19 Apr 2022161.00168.80160.00165.00165.0061,868
14 Apr 2022156.00170.00155.00161.00161.00137,838
13 Apr 2022162.50164.30150.00156.00156.0084,370
12 Apr 2022172.50175.00155.25162.50162.50184,563
11 Apr 2022176.50177.44165.01175.00175.0048,315
08 Apr 2022180.50185.00173.00176.50176.50101,040
07 Apr 2022179.00185.00176.00180.50180.5062,499
06 Apr 2022182.50188.00175.00179.00179.00142,013
05 Apr 2022179.50189.88175.26182.50182.50211,411
04 Apr 2022166.00184.00167.26175.00175.00218,044
01 Apr 2022168.50175.09162.00166.00166.00179,520
31 Mar 2022152.50175.00155.00155.00155.00114,696
30 Mar 2022156.00158.00150.00152.50152.5060,540
29 Mar 2022141.00165.00140.00156.00156.00208,310
28 Mar 2022130.00145.00125.10141.00141.00320,087
25 Mar 2022116.50124.00117.00121.50121.5024,772
24 Mar 2022118.00117.00112.00116.50116.5065,070
23 Mar 2022126.00130.00118.00120.50120.5018,463
22 Mar 2022126.00126.00122.96126.00126.0024,058
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...