| Price | 32.00on 17-01-2020 at 16:30:00 |
|---|---|
| Change | 0.00 0.00% |
| Buy | 33.00 |
| Sell | 31.00 |
| Buy / Sell COG Shares | |
| Last Trade: | Sell 3,000 at 30.22p |
| Day's Volume: | 13,460 |
| Last Close: | 32.00p |
| Open: | 32.00p |
| ISIN: | GB00B8DV9647 |
| Day's Range | 32.00p - 32.00p |
| 52wk Range: | 25.00p - 91.50p |
| Market Capitalisation: | £8m |
| VWAP: | 0.00p |
| Shares in Issue: | 24m |
Sector: Health Care and Related Services
Listed in: FTSE AIM All-Share
Recent Trades History Cambridge Cog (COG) |
||||
| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 3,000 | 30.22 | Ordinary | 12:38:17 - 17-Jan-20 |
| Sell* | 5,000 | 31.00 | Ordinary | 11:24:29 - 17-Jan-20 |
| Buy* | 3,015 | 33.00 | Ordinary | 09:47:23 - 17-Jan-20 |
| Buy* | 21 | 33.00 | Ordinary | 09:42:04 - 17-Jan-20 |
| Buy* | 2,424 | 33.00 | Ordinary | 08:22:50 - 17-Jan-20 |
| Buy* | 10 | 33.00 | Ordinary | 14:49:59 - 16-Jan-20 |
| Buy* | 5,000 | 33.00 | Ordinary | 10:38:44 - 16-Jan-20 |
| Buy* | 5,000 | 33.00 | Ordinary | 09:11:56 - 16-Jan-20 |
| Buy* | 2,500 | 33.00 | Ordinary | 09:00:51 - 16-Jan-20 |
| Sell* | 10,840 | 30.00 | Uncrossing Trade | 16:35:18 - 15-Jan-20 |
Share Price History for Cambridge Cog |
|||||
| Date | Open | High | Low | Close | |
|---|---|---|---|---|---|
| 16th Jan 2020 (Thu) | 30.50 | 32.00 | 30.50 | 32.00 | |
| 15th Jan 2020 (Wed) | 30.50 | 30.00 | 30.00 | 30.50 | |
| 14th Jan 2020 (Tue) | 33.50 | 33.50 | 30.50 | 30.50 | |
| 13th Jan 2020 (Mon) | 34.00 | 34.00 | 33.50 | 33.50 | |
| 10th Jan 2020 (Fri) | 31.00 | 34.00 | 31.00 | 34.00 | |
| 9th Jan 2020 (Thu) | 28.00 | 31.00 | 28.00 | 31.00 | |
| 8th Jan 2020 (Wed) | 28.00 | 28.00 | 28.00 | 28.00 | |
| 7th Jan 2020 (Tue) | 28.00 | 28.00 | 28.00 | 28.00 | |
| 6th Jan 2020 (Mon) | 28.00 | 28.00 | 28.00 | 28.00 | |
| 3rd Jan 2020 (Fri) | 28.00 | 28.00 | 28.00 | 28.00 | |
| 2nd Jan 2020 (Thu) | 28.00 | 28.00 | 28.00 | 28.00 | |
| 1st Jan 2020 (Wed) | 28.00 | 0.00 | 0.00 | 28.00 | |
| 31st Dec 2019 (Tue) | 28.00 | 28.00 | 28.00 | 28.00 | |
| 30th Dec 2019 (Mon) | 28.00 | 28.00 | 28.00 | 28.00 | |
| 27th Dec 2019 (Fri) | 28.00 | 28.00 | 26.00 | 28.00 | |
| 26th Dec 2019 (Thu) | 0 | 0.00 | 0.00 | 28.00 | |
| 25th Dec 2019 (Wed) | 28.00 | 0.00 | 0.00 | 28.00 | |
| 24th Dec 2019 (Tue) | 28.00 | 28.00 | 28.00 | 28.00 | |
| 23rd Dec 2019 (Mon) | 28.00 | 28.00 | 28.00 | 28.00 | |
| 20th Dec 2019 (Fri) | 28.00 | 28.00 | 26.00 | 28.00 | |
| 19th Dec 2019 (Thu) | 28.50 | 28.50 | 28.00 | 28.00 | |
News - Monday, November 25, 2019
Cambridge Cognition said it had won a new clinical trial contract worth over US$......
