Cambridge Cognition Holdings Plc (COG.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
137.50-1.50 (-1.08%)
As of 5:40PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Oct 2021 | 139.00 | 140.40 | 134.68 | 137.50 | 137.50 | 34,537 |
| 26 Oct 2021 | 139.00 | 139.90 | 135.00 | 139.00 | 139.00 | 14,558 |
| 25 Oct 2021 | 137.00 | 136.00 | 130.30 | 134.00 | 134.00 | 52,509 |
| 22 Oct 2021 | 138.00 | 138.02 | 134.10 | 137.00 | 137.00 | 8,749 |
| 21 Oct 2021 | 138.00 | 139.00 | 135.40 | 138.00 | 138.00 | 3,931 |
| 20 Oct 2021 | 138.50 | 141.00 | 136.00 | 138.00 | 138.00 | 8,717 |
| 19 Oct 2021 | 138.50 | 139.40 | 139.40 | 138.50 | 138.50 | 9,373 |
| 18 Oct 2021 | 138.50 | 141.00 | 136.11 | 138.50 | 138.50 | 25,851 |
| 15 Oct 2021 | 135.50 | 138.00 | 135.00 | 137.00 | 137.00 | 7,541 |
| 14 Oct 2021 | 135.50 | 133.50 | 133.00 | 135.50 | 135.50 | 64,893 |
| 13 Oct 2021 | 138.50 | 137.70 | 133.00 | 135.50 | 135.50 | 95,813 |
| 12 Oct 2021 | 138.50 | 140.00 | 139.72 | 138.50 | 138.50 | 4,618 |
| 11 Oct 2021 | 140.00 | 143.00 | 137.80 | 138.00 | 138.00 | 10,810 |
| 08 Oct 2021 | 140.00 | 141.00 | 137.60 | 140.00 | 140.00 | 5,976 |
| 07 Oct 2021 | 136.00 | 144.00 | 136.75 | 140.00 | 140.00 | 35,246 |
| 06 Oct 2021 | 146.50 | 149.00 | 133.60 | 136.00 | 136.00 | 62,695 |
| 05 Oct 2021 | 141.00 | 146.50 | 140.00 | 143.00 | 143.00 | 335,113 |
| 04 Oct 2021 | 136.00 | 144.00 | 135.00 | 141.00 | 141.00 | 554,767 |
| 01 Oct 2021 | 142.50 | 141.30 | 132.10 | 136.00 | 136.00 | 66,037 |
| 30 Sept 2021 | 142.50 | 144.00 | 141.00 | 142.50 | 142.50 | 8,357 |
| 29 Sept 2021 | 146.50 | 144.00 | 141.10 | 142.50 | 142.50 | 17,992 |
| 28 Sept 2021 | 151.50 | 153.00 | 144.00 | 146.50 | 146.50 | 23,223 |
| 27 Sept 2021 | 152.50 | 152.00 | 150.00 | 151.50 | 151.50 | 27,478 |
| 24 Sept 2021 | 162.50 | 165.00 | 150.00 | 152.50 | 152.50 | 91,750 |
| 23 Sept 2021 | 162.50 | 165.00 | 160.00 | 164.00 | 164.00 | 94,987 |
| 22 Sept 2021 | 153.50 | 164.00 | 153.60 | 162.50 | 162.50 | 131,102 |
| 21 Sept 2021 | 142.50 | 160.00 | 141.00 | 153.50 | 153.50 | 202,715 |
| 20 Sept 2021 | 148.50 | 150.00 | 138.60 | 140.50 | 140.50 | 46,148 |
| 17 Sept 2021 | 140.50 | 150.00 | 138.40 | 148.50 | 148.50 | 35,306 |
| 16 Sept 2021 | 142.50 | 143.00 | 140.00 | 140.50 | 140.50 | 5,652 |
| 15 Sept 2021 | 142.00 | 142.00 | 139.20 | 142.50 | 142.50 | 25,430 |
| 14 Sept 2021 | 146.00 | 147.00 | 135.00 | 138.00 | 138.00 | 45,833 |
| 13 Sept 2021 | 146.30 | 146.30 | 143.07 | 143.07 | 143.07 | 14,308 |
| 10 Sept 2021 | 151.50 | 151.80 | 150.00 | 151.50 | 151.50 | 1,461 |
| 09 Sept 2021 | 153.50 | 154.00 | 150.10 | 151.50 | 151.50 | 18,256 |
| 08 Sept 2021 | 149.50 | 153.70 | 148.00 | 153.50 | 153.50 | 16,645 |
| 07 Sept 2021 | 152.50 | 152.00 | 145.61 | 149.50 | 149.50 | 36,278 |
| 06 Sept 2021 | 157.00 | 160.00 | 147.34 | 152.50 | 152.50 | 30,991 |
| 03 Sept 2021 | 157.00 | 157.50 | 154.00 | 157.00 | 157.00 | 4,350 |
| 02 Sept 2021 | 157.00 | 158.50 | 158.45 | 157.00 | 157.00 | 2,027 |
| 01 Sept 2021 | 155.50 | 159.25 | 152.61 | 157.00 | 157.00 | 23,900 |
| 31 Aug 2021 | 155.50 | 156.70 | 153.00 | 155.50 | 155.50 | 9,974 |
| 27 Aug 2021 | 156.00 | 157.00 | 144.00 | 155.50 | 155.50 | 49,534 |
| 26 Aug 2021 | 157.50 | 160.00 | 152.00 | 160.00 | 160.00 | 16,458 |
| 25 Aug 2021 | 159.00 | 160.60 | 155.00 | 157.50 | 157.50 | 29,809 |
| 24 Aug 2021 | 159.00 | 163.00 | 157.00 | 163.00 | 163.00 | 36,660 |
| 23 Aug 2021 | 156.50 | 162.00 | 156.20 | 159.00 | 159.00 | 52,950 |
| 20 Aug 2021 | 153.50 | 158.00 | 148.00 | 156.50 | 156.50 | 76,100 |
| 19 Aug 2021 | 155.50 | 158.00 | 125.50 | 153.50 | 153.50 | 49,532 |
| 18 Aug 2021 | 155.00 | 162.40 | 154.00 | 159.00 | 159.00 | 60,407 |
| 17 Aug 2021 | 163.00 | 163.00 | 152.38 | 155.00 | 155.00 | 62,528 |
| 16 Aug 2021 | 168.50 | 169.80 | 155.00 | 163.00 | 163.00 | 105,734 |
| 13 Aug 2021 | 170.50 | 172.70 | 165.00 | 170.00 | 170.00 | 20,007 |
| 12 Aug 2021 | 171.50 | 173.60 | 167.00 | 170.50 | 170.50 | 17,135 |
| 11 Aug 2021 | 170.50 | 174.00 | 165.00 | 171.50 | 171.50 | 12,315 |
| 10 Aug 2021 | 172.00 | 175.00 | 166.00 | 170.50 | 170.50 | 6,637 |
| 09 Aug 2021 | 175.00 | 177.00 | 169.00 | 172.00 | 172.00 | 36,802 |
| 06 Aug 2021 | 181.50 | 185.00 | 173.00 | 175.00 | 175.00 | 42,072 |
| 05 Aug 2021 | 177.50 | 184.40 | 177.00 | 181.50 | 181.50 | 29,460 |
| 04 Aug 2021 | 171.50 | 179.00 | 170.00 | 177.50 | 177.50 | 17,445 |
| 03 Aug 2021 | 170.00 | 179.00 | 166.23 | 171.50 | 171.50 | 106,895 |
| 02 Aug 2021 | 167.50 | 170.00 | 162.00 | 165.50 | 165.50 | 28,105 |
| 30 Jul 2021 | 165.00 | 169.42 | 164.00 | 167.50 | 167.50 | 19,392 |
| 29 Jul 2021 | 171.50 | 173.00 | 163.00 | 165.00 | 165.00 | 39,374 |
| 28 Jul 2021 | 175.00 | 177.00 | 168.00 | 171.50 | 171.50 | 13,825 |
| 27 Jul 2021 | 180.50 | 183.00 | 171.30 | 175.00 | 175.00 | 17,074 |
| 26 Jul 2021 | 180.50 | 185.00 | 178.00 | 180.50 | 180.50 | 20,850 |
| 23 Jul 2021 | 180.50 | 183.00 | 179.35 | 180.50 | 180.50 | 24,177 |
| 22 Jul 2021 | 180.00 | 183.00 | 178.00 | 180.50 | 180.50 | 44,307 |
| 21 Jul 2021 | 178.50 | 182.00 | 177.00 | 180.00 | 180.00 | 31,774 |
| 20 Jul 2021 | 167.50 | 183.08 | 168.00 | 178.50 | 178.50 | 52,785 |
| 19 Jul 2021 | 180.50 | 183.00 | 163.25 | 167.50 | 167.50 | 52,680 |
| 16 Jul 2021 | 180.50 | 183.00 | 178.00 | 180.50 | 180.50 | 15,961 |
| 15 Jul 2021 | 186.00 | 187.00 | 178.00 | 180.50 | 180.50 | 30,100 |
| 14 Jul 2021 | 192.50 | 195.00 | 185.00 | 186.00 | 186.00 | 50,520 |
| 13 Jul 2021 | 184.50 | 195.00 | 183.60 | 192.50 | 192.50 | 91,193 |
| 12 Jul 2021 | 182.50 | 188.50 | 180.00 | 186.00 | 186.00 | 62,843 |
| 09 Jul 2021 | 166.00 | 184.00 | 167.00 | 181.00 | 181.00 | 244,722 |
| 08 Jul 2021 | 166.00 | 167.00 | 163.00 | 164.50 | 164.50 | 12,054 |
| 07 Jul 2021 | 168.50 | 170.00 | 165.00 | 166.00 | 166.00 | 6,683 |
| 06 Jul 2021 | 179.00 | 180.00 | 167.33 | 168.50 | 168.50 | 43,284 |
| 05 Jul 2021 | 180.50 | 182.25 | 178.00 | 179.00 | 179.00 | 25,046 |
| 02 Jul 2021 | 177.50 | 188.00 | 175.00 | 180.50 | 180.50 | 180,133 |
| 01 Jul 2021 | 167.50 | 184.00 | 169.90 | 177.50 | 177.50 | 176,365 |
| 30 Jun 2021 | 159.50 | 169.90 | 157.00 | 167.50 | 167.50 | 94,335 |
| 29 Jun 2021 | 167.50 | 169.80 | 155.00 | 159.50 | 159.50 | 95,381 |
| 28 Jun 2021 | 142.50 | 170.00 | 145.00 | 167.00 | 167.00 | 314,804 |
| 25 Jun 2021 | 129.50 | 140.00 | 128.00 | 137.50 | 137.50 | 55,741 |
| 24 Jun 2021 | 130.50 | 132.00 | 126.00 | 127.00 | 127.00 | 37,179 |
| 23 Jun 2021 | 131.50 | 132.65 | 128.00 | 130.50 | 130.50 | 9,841 |
| 22 Jun 2021 | 129.00 | 134.00 | 129.00 | 131.50 | 131.50 | 21,003 |
| 21 Jun 2021 | 142.50 | 145.00 | 127.00 | 130.00 | 130.00 | 78,428 |
| 18 Jun 2021 | 144.50 | 147.00 | 140.00 | 142.50 | 142.50 | 19,270 |
| 17 Jun 2021 | 144.50 | 148.00 | 142.00 | 144.50 | 144.50 | 8,736 |
| 16 Jun 2021 | 144.50 | 148.00 | 141.00 | 148.00 | 148.00 | 56,090 |
| 15 Jun 2021 | 150.00 | 153.00 | 143.00 | 145.00 | 145.00 | 62,119 |
| 14 Jun 2021 | 142.50 | 153.00 | 141.20 | 150.00 | 150.00 | 227,801 |
| 11 Jun 2021 | 134.50 | 141.99 | 133.00 | 140.00 | 140.00 | 48,353 |
| 10 Jun 2021 | 132.50 | 135.00 | 132.01 | 132.50 | 132.50 | 8,787 |
| 09 Jun 2021 | 132.50 | 135.00 | 134.90 | 132.50 | 132.50 | 2,828 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
