Cambridge Cognition Holdings Share Price (COG) - Buy COG Shares

View your Watch List Add COG to your Watch List
Time period:    Moving average:     Compare to: 
Cambridge Cognition Holdings (COG) share price history chart
Current Price:  
125.50p
on 22-01-2018 at 17:05:31
Change:   8.00p rise 6.81 %
Buy:   130.00p
Sell:   120.00p
   
Cambridge Cognition Holdings (COG, COG.L, LON:COG) Price Details (LSE AIM Listed Equity)
Last Trade: Buy 610 at 126.50p Days Range: 113.80 - 127.50p
Day's Volume: 34,995 52wk Range: 70.50 - 166.00p
Last Close: 125.50p Market Capitalisation:* £ 26.36 m
Open: 117.50p VWAP: 120.30p
ISIN: GB00B8DV9647 Shares in Issue: 21.00 m
Sector:  Health Care Equipment & Services    Listed in:  UK Alternative
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy610126.50p46617439468953611216:24:05 - 22/01
Buy500127.10p016:11:07 - 22/01
Buy2000127.50p46034677207205489615:33:03 - 22/01
Buy2000125.00p14772400372542680015:14:44 - 22/01
Buy2428123.00p43899328586647153614:06:54 - 22/01
Buy1770122.50p58481450286646897613:58:28 - 22/01
Time period :  to     Frequency :    
Date Open High Low Close Volume
22 Jan 2018 (Mon) 117.50 127.50 113.80 125.50 34,995
19 Jan 2018 (Fri) 118.50 118.50 115.30 117.50 5,223
18 Jan 2018 (Thu) 116.00 119.90 116.00 118.50 2,882
17 Jan 2018 (Wed) 116.00 119.60 113.20 116.00 12,590
16 Jan 2018 (Tue) 125.00 125.00 111.00 116.00 24,660
15 Jan 2018 (Mon) 129.50 130.95 125.00 125.00 5,484
12 Jan 2018 (Fri) 121.00 130.00 121.00 129.50 33,525
11 Jan 2018 (Thu) 124.50 124.50 115.10 121.00 44,917
10 Jan 2018 (Wed) 140.00 140.00 120.00 124.50 106,262
9 Jan 2018 (Tue) 159.00 160.00 151.00 154.00 14,500
8 Jan 2018 (Mon) 159.00 160.00 159.00 159.00 806
5 Jan 2018 (Fri) 159.00 160.00 158.00 159.00 9,000
4 Jan 2018 (Thu) 159.00 159.00 158.80 159.00 4,900
3 Jan 2018 (Wed) 159.00 160.00 159.00 159.00 10,255
2 Jan 2018 (Tue) 159.00 160.00 158.80 159.00 5,312
1 Jan 2018 (Mon) 159.00 160.00 158.80 159.00 6,513
29 Dec 2017 (Fri) 159.00 160.00 158.80 159.00 6,513
28 Dec 2017 (Thu) 159.00 160.00 159.00 159.00 3,187
27 Dec 2017 (Wed) 159.00 160.00 158.40 159.00 3,000
26 Dec 2017 (Tue) 159.00 160.00 158.40 159.00 8,000
25 Dec 2017 (Mon) 159.00 160.00 158.40 159.00 8,000
22 Dec 2017 (Fri) 159.00 160.00 158.40 159.00 8,000

FTSE 100 Latest

ValueChange
7,715.4415.35  % fall
 

SSL