1. Share Prices

  2. Cambridge Cognition Holdings PLC (COG)

31.50p+1.00 (+3.28%)20 Dec 2024, 14:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Cambridge Cognition Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 20, 202430.50p32.00p31.00p31.50p91,822
Dec 19, 202429.50p31.00p30.00p30.50p65,004
Dec 18, 202430.00p31.00p29.77p30.00p41,679
Dec 17, 202430.50p30.40p29.00p30.00p72,627
Dec 16, 202431.50p33.00p30.05p30.50p196,656
Dec 13, 202430.50p32.00p31.40p31.00p37,241
Dec 12, 202431.50p31.40p30.00p30.50p22,569
Dec 11, 202431.50p32.00p31.02p31.50p10,177
Dec 10, 202427.50p32.00p27.92p31.50p320,476
Dec 9, 202427.50p30.00p27.50p29.50p563,686
Dec 6, 202427.50p27.94p27.94p27.50p15,000
Dec 5, 202427.50p27.89p27.87p27.50p68,179
Dec 4, 202427.50p28.00p27.00p27.50p4,953
Dec 3, 202427.50p27.87p27.30p27.50p91,379
Dec 2, 202427.50p28.00p27.89p27.50p9,111
Nov 29, 202427.50p27.32p27.32p27.50p6,181
Nov 28, 202427.50p27.32p27.05p27.50p1,051
Nov 27, 202427.50p28.00p27.32p27.50p14,084
Nov 26, 202427.50p28.00p27.30p27.50p990
Nov 25, 202427.70p27.30p27.30p27.50p10,172
Nov 22, 202427.70p28.40p27.26p27.70p91,514
Nov 21, 202427.70p28.40p27.70p27.70p413
Nov 20, 202428.50p29.00p28.00p27.70p69,175
Nov 19, 202428.50p28.05p28.00p28.50p3,648
Nov 18, 202428.50p28.40p28.00p28.50p12,811
Nov 15, 202428.50p29.00p28.00p28.50p20,435
Nov 14, 202428.50p29.00p27.80p28.50p12,734
Nov 13, 202428.00p29.00p27.00p28.50p48,562
Nov 12, 202429.00p30.60p26.50p28.50p19,416
Nov 11, 202429.00p28.84p26.82p29.00p20,653
Nov 8, 202429.00p29.00p28.20p29.00p100,315
Nov 7, 202429.00p28.88p28.22p29.00p31,484
Nov 6, 202429.50p30.00p28.20p29.00p40,053
Nov 5, 202428.50p28.47p28.10p28.50p4,399
Nov 4, 202428.50p28.10p28.00p28.00p1,202
Nov 1, 202428.00p29.00p28.06p28.50p53,821
Oct 31, 202428.00p29.00p27.36p28.00p25,652
Oct 30, 202428.00p29.00p27.05p28.00p2,764
Oct 29, 202428.00p29.00p27.16p28.00p9,524
Oct 28, 202428.00p27.35p27.12p28.00p33,466
Oct 25, 202428.00p28.00p26.40p28.00p11,197
Oct 24, 202428.00p28.00p28.00p28.00p2,126
Oct 23, 202428.00p28.03p27.35p28.00p7,932
Oct 22, 202428.00p28.38p27.35p28.00p29,524
Oct 21, 202428.00p29.00p27.50p28.00p185,423
Oct 18, 202428.00p28.00p27.70p28.00p79,357
Oct 17, 202428.00p29.00p27.68p28.00p22,216
Oct 16, 202428.00p29.00p27.51p28.00p162,755
Oct 15, 202431.00p32.00p27.00p28.00p391,567
Oct 14, 202431.00p31.28p30.00p31.00p10,332
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.