Cambridge Cog Share Price (COG)

Show Chart Filters
Time period:
Moving Average:
Compare to:
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
Sponsored Financial Content
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

Recent Trades History Cambridge Cog (COG)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*3,00030.22Ordinary
12:38:17 - 17-Jan-20
Sell*5,00031.00Ordinary
11:24:29 - 17-Jan-20
Buy*3,01533.00Ordinary
09:47:23 - 17-Jan-20
Buy*2133.00Ordinary
09:42:04 - 17-Jan-20
Buy*2,42433.00Ordinary
08:22:50 - 17-Jan-20
Buy*1033.00Ordinary
14:49:59 - 16-Jan-20
Buy*5,00033.00Ordinary
10:38:44 - 16-Jan-20
Buy*5,00033.00Ordinary
09:11:56 - 16-Jan-20
Buy*2,50033.00Ordinary
09:00:51 - 16-Jan-20
Sell*10,84030.00Uncrossing Trade
16:35:18 - 15-Jan-20

Share Price History for Cambridge Cog

Time period:
to
Date Open High Low Close
16th Jan 2020 (Thu)30.5032.0030.5032.00
15th Jan 2020 (Wed)30.5030.0030.0030.50
14th Jan 2020 (Tue)33.5033.5030.5030.50
13th Jan 2020 (Mon)34.0034.0033.5033.50
10th Jan 2020 (Fri)31.0034.0031.0034.00
9th Jan 2020 (Thu)28.0031.0028.0031.00
8th Jan 2020 (Wed)28.0028.0028.0028.00
7th Jan 2020 (Tue)28.0028.0028.0028.00
6th Jan 2020 (Mon)28.0028.0028.0028.00
3rd Jan 2020 (Fri)28.0028.0028.0028.00
2nd Jan 2020 (Thu)28.0028.0028.0028.00
1st Jan 2020 (Wed)28.000.000.0028.00
31st Dec 2019 (Tue)28.0028.0028.0028.00
30th Dec 2019 (Mon)28.0028.0028.0028.00
27th Dec 2019 (Fri)28.0028.0026.0028.00
26th Dec 2019 (Thu)00.000.0028.00
25th Dec 2019 (Wed)28.000.000.0028.00
24th Dec 2019 (Tue)28.0028.0028.0028.00
23rd Dec 2019 (Mon)28.0028.0028.0028.00
20th Dec 2019 (Fri)28.0028.0026.0028.00
19th Dec 2019 (Thu)28.5028.5028.0028.00

News about Cambridge Cog (COG)

Cambridge Cognition wins new clinical trial contract worth over US$225K

News - Monday, November 25, 2019

Cambridge Cognition said it had won a new clinical trial contract worth over US$......

FTSE 100 Latest
Value7,674.56
Change64.75


Login to your account

Forgot Password?

Not Registered