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
3rd Apr 2025 (Thu) 0.004194 0.004194 0.004194 0.004194 0
2nd Apr 2025 (Wed) 0.004194 0.004194 0.004194 0.004194 0
1st Apr 2025 (Tue) 0.004194 0.004194 0.004194 0.004194 142,287
31st Mar 2025 (Mon) 0.005208 0.005208 0.005208 0.005208 0
28th Mar 2025 (Fri) 0.005208 0.005208 0.005208 0.005208 0
27th Mar 2025 (Thu) 0.005208 0.005208 0.005208 0.005208 0
26th Mar 2025 (Wed) 0.005208 0.005208 0.005208 0.005208 0
25th Mar 2025 (Tue) 0.005208 0.005208 0.005208 0.005208 0
24th Mar 2025 (Mon) 0.005208 0.005208 0.005208 0.005208 0
21st Mar 2025 (Fri) 0.005208 0.005208 0.005208 0.005208 0
20th Mar 2025 (Thu) 0.005208 0.005208 0.005208 0.005208 0
19th Mar 2025 (Wed) 0.005208 0.005208 0.005208 0.005208 0
18th Mar 2025 (Tue) 0.005208 0.005208 0.005208 0.005208 0
17th Mar 2025 (Mon) 0.005208 0.005208 0.005208 0.005208 0
14th Mar 2025 (Fri) 0.005208 0.005208 0.005208 0.005208 0
13th Mar 2025 (Thu) 0.005208 0.005208 0.005208 0.005208 0
12th Mar 2025 (Wed) 0.005208 0.005208 0.005208 0.005208 0
11th Mar 2025 (Tue) 0.005208 0.005208 0.005208 0.005208 0
10th Mar 2025 (Mon) 0.005208 0.005208 0.005208 0.005208 0
7th Mar 2025 (Fri) 0.005208 0.005208 0.005208 0.005208 0
6th Mar 2025 (Thu) 0.005208 0.005208 0.005208 0.005208 0
5th Mar 2025 (Wed) 0.005208 0.005208 0.005208 0.005208 0
4th Mar 2025 (Tue) 0.005208 0.005208 0.005208 0.005208 50,322
3rd Mar 2025 (Mon) 0.00578 0.00578 0.00578 0.00578 0
28th Feb 2025 (Fri) 0.00578 0.00578 0.00578 0.00578 0
27th Feb 2025 (Thu) 0.00578 0.00578 0.00578 0.00578 0
26th Feb 2025 (Wed) 0.00578 0.00578 0.00578 0.00578 50,322
25th Feb 2025 (Tue) 0.006759 0.006759 0.006759 0.006759 0
24th Feb 2025 (Mon) 0.006759 0.006759 0.006759 0.006759 0
21st Feb 2025 (Fri) 0.006759 0.006759 0.006759 0.006759 0
20th Feb 2025 (Thu) 0.006759 0.006759 0.006759 0.006759 0
19th Feb 2025 (Wed) 0.006759 0.006759 0.006759 0.006759 11,125
18th Feb 2025 (Tue) 0.008599 0.008599 0.008599 0.008599 0
17th Feb 2025 (Mon) 0.008599 0.008599 0.008599 0.008599 0
14th Feb 2025 (Fri) 0.008599 0.008599 0.008599 0.008599 0
13th Feb 2025 (Thu) 0.008599 0.008599 0.008599 0.008599 0
12th Feb 2025 (Wed) 0.008599 0.008599 0.008599 0.008599 0
11th Feb 2025 (Tue) 0.008599 0.008599 0.008599 0.008599 0
10th Feb 2025 (Mon) 0.008599 0.008599 0.008599 0.008599 0
7th Feb 2025 (Fri) 0.008599 0.008599 0.008599 0.008599 0
6th Feb 2025 (Thu) 0.008599 0.008599 0.008599 0.008599 0
5th Feb 2025 (Wed) 0.008599 0.008599 0.008599 0.008599 0
4th Feb 2025 (Tue) 0.008599 0.008599 0.008599 0.008599 0
FTSE 100 Latest
Value8,474.74
Change-133.74