COG.L - Cambridge Cognition Holdings Plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201924.0026.0024.0026.0026.0012,705
Sep 17, 201925.5025.9524.0025.5025.5033,257
Sep 16, 201925.5025.5025.5025.5025.50-
Sep 13, 201926.0027.0024.5025.5025.5021,777
Sep 12, 201927.0025.0023.9226.0026.0017,616
Sep 11, 201927.0027.0027.0027.0027.00-
Sep 10, 201928.0026.1526.1527.5027.502,500
Sep 09, 201928.0028.0028.0028.0028.00-
Sep 06, 201928.0028.3426.1528.0028.0015,739
Sep 05, 201927.5028.4025.1628.0028.002,746
Sep 04, 201926.5030.0025.1627.5027.5032,090
Sep 03, 201927.5026.8026.7026.5026.505,772
Sep 02, 201929.5031.0025.0027.5027.50174,871
Aug 30, 201929.5032.0027.0629.5029.50173,331
Aug 29, 201932.5035.0027.0029.5029.50213,656
Aug 28, 201928.5035.0030.0032.5032.50412,488
Aug 27, 201942.5040.0025.0028.5028.50585,306
Aug 23, 201962.5064.5061.5362.5062.5018,475
Aug 22, 201962.5064.7064.7062.5062.5015,000
Aug 21, 201962.0062.4862.4862.5062.507,986
Aug 20, 201962.0062.0062.0062.0062.00-
Aug 19, 201962.0062.0062.0062.0062.00-
Aug 16, 201962.0062.0062.0062.0062.00-
Aug 15, 201963.0064.3060.0062.0062.0012,293
Aug 14, 201963.0064.5061.5363.0063.007,012
Aug 13, 201963.0061.5361.5363.0063.00947
Aug 12, 201963.0064.8561.5063.0063.0020,043
Aug 09, 201963.0059.0059.0062.0062.009,300
Aug 08, 201963.0061.0061.0063.0063.007,787
Aug 07, 201963.0065.0063.7463.0063.005,590
Aug 06, 201963.0063.0063.0063.0063.00-
Aug 05, 201963.0061.0061.0063.0063.005,000
Aug 02, 201963.0061.2361.2363.0063.002,351
Aug 01, 201963.0063.0063.0063.0063.00-
Jul 31, 201963.0063.0063.0063.0063.00-
Jul 30, 201963.0063.0063.0063.0063.00-
Jul 29, 201963.0064.2064.0063.0063.001,221
Jul 26, 201963.0063.0063.0063.0063.00-
Jul 25, 201961.0061.0061.0063.0063.002,070
Jul 24, 201964.0064.5061.1063.0063.0017,544
Jul 23, 201967.0068.0066.0066.0066.0010,472
Jul 22, 201963.5065.0063.5065.0065.008,475
Jul 19, 201959.6762.9559.5062.5062.50420,605
Jul 18, 201957.0058.0055.0056.5056.5039,123
Jul 17, 201957.0057.4057.0058.5058.5010,489
Jul 16, 201959.5059.5059.5059.5059.50-
Jul 15, 201961.0061.0058.0059.5059.5021,792
Jul 12, 201960.5060.5060.5060.5060.50-
Jul 11, 201961.0061.0061.0060.5060.503,000
Jul 10, 201961.0063.0061.0062.0062.0012,694
Jul 09, 201963.0563.0561.3363.5063.509,614
Jul 08, 201963.0563.0563.0564.5064.501,100
Jul 05, 201965.7565.7565.7564.5064.5028
Jul 04, 201963.0065.0063.0064.5064.501,203
Jul 03, 201964.6064.6064.6064.0064.006,811
Jul 02, 201964.2564.2564.2564.0064.0015,800
Jul 01, 201964.0064.0064.0064.0064.00-
Jun 28, 201964.5064.5064.0064.0064.0031,000
Jun 27, 201965.8865.8863.2564.0064.0019,019
Jun 26, 201965.0066.0063.2564.5064.5012,344
Jun 25, 201967.0067.0066.1067.0067.0024,706
Jun 24, 201969.5069.5069.5069.5069.5013,382
Jun 21, 201969.6369.6369.6369.5069.509,658
Jun 20, 201968.0068.0068.0069.5069.5053
Jun 19, 201968.0068.0068.0069.5069.5078
Jun 18, 201969.0069.6569.0069.5069.5022,654
Jun 17, 201972.3872.3869.0070.0070.00113,105
Jun 14, 201968.0073.0068.0071.5071.50149,042
Jun 13, 201962.4566.0059.0065.0065.0051,350
Jun 12, 201960.0060.0060.0062.0062.00800
Jun 11, 201962.0062.0062.0062.0062.00-
Jun 10, 201962.5062.5060.0062.0062.0015,350
Jun 07, 201965.0065.0060.5062.5062.5012,504
Jun 06, 201964.5064.5063.0064.0064.0011,460
Jun 05, 201966.0066.0064.0064.0064.0032,315
Jun 04, 201966.0066.0065.0066.5066.5016,922
Jun 03, 201968.0068.0068.0068.0068.00-
May 31, 201968.0068.0068.0068.0068.00-
May 30, 201968.0068.0068.0068.0068.00-
May 29, 201968.0069.0068.0068.0068.0022,161
May 28, 201969.7569.7568.0068.0068.0015,000
May 24, 201968.0068.0068.0068.0068.00-
May 23, 201966.0070.0066.0068.0068.0020,100
May 22, 201968.1568.1568.1568.0068.002,000
May 21, 201968.1568.1568.1569.0069.0025
May 20, 201969.5069.5068.1569.0069.005,864
May 17, 201970.5070.5070.5070.5070.50-
May 16, 201970.0070.0070.0070.5070.50292
May 15, 201969.0069.0069.0070.5070.505,706
May 14, 201970.5070.5070.5070.5070.50-
May 13, 201969.1369.1369.1370.5070.50628
May 10, 201969.0069.0069.0070.5070.502,500
May 09, 201969.0069.0069.0070.5070.50859
May 08, 201970.5070.5070.5070.5070.50-
May 07, 201969.0069.5067.5070.5070.50143,810
May 03, 201970.5070.5070.5070.5070.50-
May 02, 201970.5070.5070.5070.5070.50-
May 01, 201969.1569.1569.0070.5070.5011,653
Apr 30, 201972.0072.0068.1070.5070.5012,456
Apr 29, 201968.0072.0068.0069.5069.5016,069
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...