Shares Magazine
32.50p+0.00 (+0.00%)14 Jul 2025, 08:57
Cambridge Cognition Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 14, 2025 | 32.50p | 31.25p | 31.00p | 32.50p | 120 |
| Jul 10, 2025 | 32.50p | 31.25p | 31.25p | 32.50p | 2,500 |
| Jul 9, 2025 | 32.50p | 34.00p | 31.25p | 32.50p | 120 |
| Jul 8, 2025 | 32.50p | 34.00p | 31.25p | 32.50p | 58,361 |
| Jul 7, 2025 | 32.50p | 34.00p | 31.65p | 32.50p | 11,994 |
| Jul 3, 2025 | 32.00p | 33.00p | 31.00p | 32.50p | 17,631 |
| Jul 2, 2025 | 32.00p | 33.00p | 31.44p | 32.00p | 6,802 |
| Jul 1, 2025 | 32.00p | 33.00p | 32.80p | 32.00p | 15,034 |
| Jun 30, 2025 | 32.00p | 33.00p | 31.02p | 32.00p | 25,625 |
| Jun 27, 2025 | 33.50p | 34.00p | 31.02p | 32.00p | 129,561 |
| Jun 26, 2025 | 33.50p | 34.00p | 33.00p | 33.50p | 62,081 |
| Jun 25, 2025 | 33.50p | 33.40p | 33.10p | 33.50p | 63,839 |
| Jun 24, 2025 | 37.00p | 38.00p | 34.00p | 33.50p | 22,127 |
| Jun 23, 2025 | 37.00p | 36.00p | 36.00p | 37.00p | 12 |
| Jun 20, 2025 | 37.50p | 38.00p | 36.00p | 37.00p | 14,780 |
| Jun 19, 2025 | 37.50p | 36.20p | 36.20p | 37.50p | 2,000 |
| Jun 18, 2025 | 37.50p | 39.00p | 36.00p | 37.50p | 17,128 |
| Jun 17, 2025 | 37.50p | 37.38p | 36.20p | 37.50p | 7,287 |
| Jun 16, 2025 | 37.50p | 38.00p | 36.45p | 37.50p | 48,817 |
| Jun 13, 2025 | 37.50p | 36.20p | 36.20p | 37.50p | 2,500 |
| Jun 12, 2025 | 37.50p | 39.00p | 36.00p | 37.50p | 380 |
| Jun 11, 2025 | 37.50p | 39.00p | 36.00p | 37.50p | 853 |
| Jun 10, 2025 | 37.50p | 39.00p | 36.00p | 37.50p | 9,406 |
| Jun 9, 2025 | 37.50p | 37.65p | 36.15p | 37.50p | 2,513 |
| Jun 6, 2025 | 37.50p | 39.00p | 37.65p | 37.50p | 353 |
| Jun 5, 2025 | 37.50p | 36.15p | 36.15p | 37.50p | 125 |
| Jun 2, 2025 | 37.50p | 39.00p | 36.00p | 39.00p | 20,307 |
| May 30, 2025 | 37.50p | 39.00p | 36.13p | 37.50p | 6,809 |
| May 29, 2025 | 37.50p | 39.00p | 36.20p | 37.50p | 819 |
| May 28, 2025 | 37.50p | 39.00p | 36.66p | 37.50p | 5,664 |
| May 27, 2025 | 37.50p | 38.00p | 36.66p | 37.50p | 12,788 |
| May 23, 2025 | 37.50p | 39.00p | 36.00p | 37.50p | 14,008 |
| May 22, 2025 | 37.50p | 39.00p | 37.60p | 37.50p | 16,047 |
| May 21, 2025 | 37.50p | 39.00p | 35.20p | 37.50p | 45,891 |
| May 20, 2025 | 37.00p | 37.90p | 36.00p | 37.00p | 47,012 |
| May 19, 2025 | 37.00p | 38.00p | 36.36p | 37.00p | 9,423 |
| May 16, 2025 | 37.00p | 39.00p | 39.00p | 37.00p | 1,999 |
| May 15, 2025 | 37.50p | 38.00p | 36.30p | 37.00p | 20,052 |
| May 14, 2025 | 37.50p | 39.00p | 36.36p | 37.50p | 1,298 |
| May 13, 2025 | 37.50p | 39.00p | 36.50p | 37.50p | 3,101 |
| May 12, 2025 | 37.00p | 39.00p | 36.00p | 37.50p | 31,721 |
| May 9, 2025 | 37.00p | 36.20p | 36.00p | 37.00p | 693 |
| May 8, 2025 | 37.50p | 38.80p | 36.30p | 37.00p | 31,378 |
| May 7, 2025 | 37.50p | 39.00p | 37.40p | 37.50p | 15,964 |
| May 6, 2025 | 37.50p | 39.00p | 36.30p | 37.50p | 3,143 |
| May 2, 2025 | 37.50p | 39.00p | 36.20p | 39.00p | 20,744 |
| May 1, 2025 | 36.50p | 38.10p | 36.00p | 37.50p | 56,201 |
| Apr 30, 2025 | 35.50p | 36.70p | 34.30p | 35.50p | 8,695 |
| Apr 29, 2025 | 36.00p | 37.00p | 34.00p | 35.50p | 10,778 |
| Apr 28, 2025 | 36.00p | 36.20p | 35.00p | 36.00p | 16,220 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Qinetiq Group PLC | 508.50 | 4.07 |
| Dowlais Group PLC | 71.30 | 3.71 |
| Just Group PLC | 129.00 | 3.20 |
| Hochschild Mining PLC | 288.60 | 2.85 |
| Hicl Infrastructure PLC | 123.20 | 2.67 |
| Baltic Classifieds Group PLC | 371.50 | 2.62 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Paypoint PLC | 780.00 | -5.34 |
| Auction Technology Group PLC | 470.50 | -4.95 |
| Spirax Group PLC | 6,020.00 | -2.59 |
| Bytes Technology Group PLC | 320.80 | -2.43 |
| Watches Of Switzerland Group PLC | 355.20 | -2.31 |
| Rhi Magnesita N.V. | 2,990.00 | -2.29 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.