Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Cognosec Ord (0GCB) Share Price History

Time period:
to
Date Open High Low Close Volume
4th Jul 2025 (Fri) 0.003742 0.003742 0.003742 0.003742 0
3rd Jul 2025 (Thu) 0.003742 0.003742 0.003742 0.003742 0
2nd Jul 2025 (Wed) 0.003742 0.003742 0.003742 0.003742 0
1st Jul 2025 (Tue) 0.003742 0.003742 0.003742 0.003742 0
30th Jun 2025 (Mon) 0.003742 0.003742 0.003742 0.003742 0
27th Jun 2025 (Fri) 0.003742 0.003742 0.003742 0.003742 0
26th Jun 2025 (Thu) 0.003742 0.003742 0.003742 0.003742 0
25th Jun 2025 (Wed) 0.003742 0.003742 0.003742 0.003742 0
24th Jun 2025 (Tue) 0.003742 0.003742 0.003742 0.003742 0
23rd Jun 2025 (Mon) 0.003742 0.003742 0.003742 0.003742 0
20th Jun 2025 (Fri) 0.003742 0.003742 0.003742 0.003742 0
19th Jun 2025 (Thu) 0.003742 0.003742 0.003742 0.003742 89,078
18th Jun 2025 (Wed) 0.004021 0.004021 0.004021 0.004021 0
17th Jun 2025 (Tue) 0.004021 0.004021 0.004021 0.004021 0
16th Jun 2025 (Mon) 0.004021 0.004021 0.004021 0.004021 0
13th Jun 2025 (Fri) 0.004021 0.004021 0.004021 0.004021 0
12th Jun 2025 (Thu) 0.004021 0.004021 0.004021 0.004021 7,693
11th Jun 2025 (Wed) 0.0034 0.0034 0.0034 0.0034 0
10th Jun 2025 (Tue) 0.0034 0.0034 0.0034 0.0034 0
9th Jun 2025 (Mon) 0.0034 0.0034 0.0034 0.0034 100,118
6th Jun 2025 (Fri) 0.00321 0.00321 0.00321 0.00321 0
5th Jun 2025 (Thu) 0.00321 0.00321 0.00321 0.00321 0
4th Jun 2025 (Wed) 0.00321 0.00321 0.00321 0.00321 37,037
3rd Jun 2025 (Tue) 0.006179 0.006179 0.006179 0.006179 0
2nd Jun 2025 (Mon) 0.006179 0.006179 0.006179 0.006179 0
30th May 2025 (Fri) 0.006179 0.006179 0.006179 0.006179 0
29th May 2025 (Thu) 0.006179 0.006179 0.006179 0.006179 0
28th May 2025 (Wed) 0.006179 0.006179 0.006179 0.006179 0
27th May 2025 (Tue) 0.006179 0.006179 0.006179 0.006179 0
26th May 2025 (Mon) 0.006179 0.006179 0.006179 0.006179 0
23rd May 2025 (Fri) 0.006179 0.006179 0.006179 0.006179 48,076
22nd May 2025 (Thu) 0.009391 0.009391 0.009391 0.009391 0
21st May 2025 (Wed) 0.009391 0.009391 0.009391 0.009391 0
20th May 2025 (Tue) 0.009391 0.009391 0.009391 0.009391 0
19th May 2025 (Mon) 0.009391 0.009391 0.009391 0.009391 10,793
16th May 2025 (Fri) 0.004626 0.004626 0.004626 0.004626 0
15th May 2025 (Thu) 0.004626 0.004626 0.004626 0.004626 2,960
14th May 2025 (Wed) 0.004637 0.004637 0.004637 0.004637 2,976
13th May 2025 (Tue) 0.004393 0.004393 0.004393 0.004393 405,405
12th May 2025 (Mon) 0.0044 0.0044 0.0044 0.0044 0
9th May 2025 (Fri) 0.0044 0.0044 0.0044 0.0044 0
8th May 2025 (Thu) 0.0044 0.0044 0.0044 0.0044 0
7th May 2025 (Wed) 0.0044 0.0044 0.0044 0.0044 0
FTSE 100 Latest
Value8,822.91
Change0.00