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
17th Sep 2025 (Wed) 0.005443 0.005443 0.005443 0.005443 0
16th Sep 2025 (Tue) 0.005443 0.005443 0.005443 0.005443 0
15th Sep 2025 (Mon) 0.005443 0.005443 0.005443 0.005443 0
12th Sep 2025 (Fri) 0.005443 0.005443 0.005443 0.005443 0
11th Sep 2025 (Thu) 0.005443 0.005443 0.005443 0.005443 0
10th Sep 2025 (Wed) 0.005443 0.005443 0.005443 0.005443 0
9th Sep 2025 (Tue) 0.005443 0.005443 0.005443 0.005443 0
8th Sep 2025 (Mon) 0.005443 0.005443 0.005443 0.005443 0
5th Sep 2025 (Fri) 0.005443 0.005443 0.005443 0.005443 0
4th Sep 2025 (Thu) 0.005443 0.005443 0.005443 0.005443 0
3rd Sep 2025 (Wed) 0.005443 0.005443 0.005443 0.005443 0
2nd Sep 2025 (Tue) 0.005443 0.005443 0.005443 0.005443 0
1st Sep 2025 (Mon) 0.005443 0.005443 0.005443 0.005443 0
29th Aug 2025 (Fri) 0.005443 0.005443 0.005443 0.005443 0
28th Aug 2025 (Thu) 0.005443 0.005443 0.005443 0.005443 0
27th Aug 2025 (Wed) 0.005443 0.005443 0.005443 0.005443 0
26th Aug 2025 (Tue) 0.005443 0.005443 0.005443 0.005443 0
25th Aug 2025 (Mon) 0.005443 0.005443 0.005443 0.005443 0
22nd Aug 2025 (Fri) 0.005443 0.005443 0.005443 0.005443 0
21st Aug 2025 (Thu) 0.005443 0.005443 0.005443 0.005443 0
20th Aug 2025 (Wed) 0.005443 0.005443 0.005443 0.005443 0
19th Aug 2025 (Tue) 0.005443 0.005443 0.005443 0.005443 0
18th Aug 2025 (Mon) 0.005443 0.005443 0.005443 0.005443 60,648
15th Aug 2025 (Fri) 0.00546 0.00546 0.00546 0.00546 60,648
14th Aug 2025 (Thu) 0.005433 0.005433 0.005433 0.005433 0
13th Aug 2025 (Wed) 0.005433 0.005433 0.005433 0.005433 15,437
12th Aug 2025 (Tue) 0.005203 0.005203 0.005203 0.005203 1,000,000
11th Aug 2025 (Mon) 0.004994 0.004994 0.004994 0.004994 15,022
8th Aug 2025 (Fri) 0.004828 0.004828 0.004828 0.004828 0
7th Aug 2025 (Thu) 0.004828 0.004828 0.004828 0.004828 0
6th Aug 2025 (Wed) 0.004828 0.004828 0.004828 0.004828 21,110
5th Aug 2025 (Tue) 0.005401 0.005401 0.005401 0.005401 208,095
4th Aug 2025 (Mon) 0.004214 0.004214 0.004214 0.004214 0
1st Aug 2025 (Fri) 0.004214 0.004214 0.004214 0.004214 0
31st Jul 2025 (Thu) 0.004214 0.004214 0.004214 0.004214 255,102
30th Jul 2025 (Wed) 0.004573 0.004573 0.004573 0.004573 0
29th Jul 2025 (Tue) 0.004573 0.004573 0.004573 0.004573 0
28th Jul 2025 (Mon) 0.004573 0.004573 0.004573 0.004573 153,775
25th Jul 2025 (Fri) 0.004602 0.004602 0.004602 0.004602 0
24th Jul 2025 (Thu) 0.004602 0.004602 0.004602 0.004602 0
23rd Jul 2025 (Wed) 0.004602 0.004602 0.004602 0.004602 0
22nd Jul 2025 (Tue) 0.004602 0.004602 0.004602 0.004602 155,690
21st Jul 2025 (Mon) 0.004848 0.004848 0.004848 0.004848 257,380
18th Jul 2025 (Fri) 0.003742 0.003742 0.003742 0.003742 0
FTSE 100 Latest
Value9,228.11
Change19.74