UK markets close in 7 hours 39 minutes

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
DateOpenHighLowClose*Adj. close**Volume
27 Oct 2021139.00140.40134.68137.50137.5034,537
26 Oct 2021139.00139.90135.00139.00139.0014,558
25 Oct 2021137.00136.00130.30134.00134.0052,509
22 Oct 2021138.00138.02134.10137.00137.008,749
21 Oct 2021138.00139.00135.40138.00138.003,931
20 Oct 2021138.50141.00136.00138.00138.008,717
19 Oct 2021138.50139.40139.40138.50138.509,373
18 Oct 2021138.50141.00136.11138.50138.5025,851
15 Oct 2021135.50138.00135.00137.00137.007,541
14 Oct 2021135.50133.50133.00135.50135.5064,893
13 Oct 2021138.50137.70133.00135.50135.5095,813
12 Oct 2021138.50140.00139.72138.50138.504,618
11 Oct 2021140.00143.00137.80138.00138.0010,810
08 Oct 2021140.00141.00137.60140.00140.005,976
07 Oct 2021136.00144.00136.75140.00140.0035,246
06 Oct 2021146.50149.00133.60136.00136.0062,695
05 Oct 2021141.00146.50140.00143.00143.00335,113
04 Oct 2021136.00144.00135.00141.00141.00554,767
01 Oct 2021142.50141.30132.10136.00136.0066,037
30 Sept 2021142.50144.00141.00142.50142.508,357
29 Sept 2021146.50144.00141.10142.50142.5017,992
28 Sept 2021151.50153.00144.00146.50146.5023,223
27 Sept 2021152.50152.00150.00151.50151.5027,478
24 Sept 2021162.50165.00150.00152.50152.5091,750
23 Sept 2021162.50165.00160.00164.00164.0094,987
22 Sept 2021153.50164.00153.60162.50162.50131,102
21 Sept 2021142.50160.00141.00153.50153.50202,715
20 Sept 2021148.50150.00138.60140.50140.5046,148
17 Sept 2021140.50150.00138.40148.50148.5035,306
16 Sept 2021142.50143.00140.00140.50140.505,652
15 Sept 2021142.00142.00139.20142.50142.5025,430
14 Sept 2021146.00147.00135.00138.00138.0045,833
13 Sept 2021146.30146.30143.07143.07143.0714,308
10 Sept 2021151.50151.80150.00151.50151.501,461
09 Sept 2021153.50154.00150.10151.50151.5018,256
08 Sept 2021149.50153.70148.00153.50153.5016,645
07 Sept 2021152.50152.00145.61149.50149.5036,278
06 Sept 2021157.00160.00147.34152.50152.5030,991
03 Sept 2021157.00157.50154.00157.00157.004,350
02 Sept 2021157.00158.50158.45157.00157.002,027
01 Sept 2021155.50159.25152.61157.00157.0023,900
31 Aug 2021155.50156.70153.00155.50155.509,974
27 Aug 2021156.00157.00144.00155.50155.5049,534
26 Aug 2021157.50160.00152.00160.00160.0016,458
25 Aug 2021159.00160.60155.00157.50157.5029,809
24 Aug 2021159.00163.00157.00163.00163.0036,660
23 Aug 2021156.50162.00156.20159.00159.0052,950
20 Aug 2021153.50158.00148.00156.50156.5076,100
19 Aug 2021155.50158.00125.50153.50153.5049,532
18 Aug 2021155.00162.40154.00159.00159.0060,407
17 Aug 2021163.00163.00152.38155.00155.0062,528
16 Aug 2021168.50169.80155.00163.00163.00105,734
13 Aug 2021170.50172.70165.00170.00170.0020,007
12 Aug 2021171.50173.60167.00170.50170.5017,135
11 Aug 2021170.50174.00165.00171.50171.5012,315
10 Aug 2021172.00175.00166.00170.50170.506,637
09 Aug 2021175.00177.00169.00172.00172.0036,802
06 Aug 2021181.50185.00173.00175.00175.0042,072
05 Aug 2021177.50184.40177.00181.50181.5029,460
04 Aug 2021171.50179.00170.00177.50177.5017,445
03 Aug 2021170.00179.00166.23171.50171.50106,895
02 Aug 2021167.50170.00162.00165.50165.5028,105
30 Jul 2021165.00169.42164.00167.50167.5019,392
29 Jul 2021171.50173.00163.00165.00165.0039,374
28 Jul 2021175.00177.00168.00171.50171.5013,825
27 Jul 2021180.50183.00171.30175.00175.0017,074
26 Jul 2021180.50185.00178.00180.50180.5020,850
23 Jul 2021180.50183.00179.35180.50180.5024,177
22 Jul 2021180.00183.00178.00180.50180.5044,307
21 Jul 2021178.50182.00177.00180.00180.0031,774
20 Jul 2021167.50183.08168.00178.50178.5052,785
19 Jul 2021180.50183.00163.25167.50167.5052,680
16 Jul 2021180.50183.00178.00180.50180.5015,961
15 Jul 2021186.00187.00178.00180.50180.5030,100
14 Jul 2021192.50195.00185.00186.00186.0050,520
13 Jul 2021184.50195.00183.60192.50192.5091,193
12 Jul 2021182.50188.50180.00186.00186.0062,843
09 Jul 2021166.00184.00167.00181.00181.00244,722
08 Jul 2021166.00167.00163.00164.50164.5012,054
07 Jul 2021168.50170.00165.00166.00166.006,683
06 Jul 2021179.00180.00167.33168.50168.5043,284
05 Jul 2021180.50182.25178.00179.00179.0025,046
02 Jul 2021177.50188.00175.00180.50180.50180,133
01 Jul 2021167.50184.00169.90177.50177.50176,365
30 Jun 2021159.50169.90157.00167.50167.5094,335
29 Jun 2021167.50169.80155.00159.50159.5095,381
28 Jun 2021142.50170.00145.00167.00167.00314,804
25 Jun 2021129.50140.00128.00137.50137.5055,741
24 Jun 2021130.50132.00126.00127.00127.0037,179
23 Jun 2021131.50132.65128.00130.50130.509,841
22 Jun 2021129.00134.00129.00131.50131.5021,003
21 Jun 2021142.50145.00127.00130.00130.0078,428
18 Jun 2021144.50147.00140.00142.50142.5019,270
17 Jun 2021144.50148.00142.00144.50144.508,736
16 Jun 2021144.50148.00141.00148.00148.0056,090
15 Jun 2021150.00153.00143.00145.00145.0062,119
14 Jun 2021142.50153.00141.20150.00150.00227,801
11 Jun 2021134.50141.99133.00140.00140.0048,353
10 Jun 2021132.50135.00132.01132.50132.508,787
09 Jun 2021132.50135.00134.90132.50132.502,828
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...