Cambridge Cog Share Price (COG)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 136.50on 19-04-2021 at 16:30:00
Change 0.00 0.00%
Buy 138.00
Sell 135.00
Buy / Sell COG Shares
Sponsored Financial Content
Last Trade: Buy 25,000 at 142.50p
Day's Volume: 110,745
Last Close: 141.50p
Open: 141.50p
ISIN: GB00B8DV9647
Day's Range 135.50p - 143.50p
52wk Range: 20.50p - 144.50p
Market Capitalisation: £43m
VWAP: 0.00p
Shares in Issue: 31m

Recent Trades History Cambridge Cog (COG)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*25,000142.50Ordinary
Delayed publication
Historical
10:27:41 - 16-Apr-21
Buy*25,000142.50Ordinary
Delayed publication
Historical
08:26:13 - 16-Apr-21
Buy*25,000142.50Ordinary
Delayed publication
Historical
10:07:59 - 16-Apr-21
Sell*6,094133.00Ordinary
Delayed publication
15:52:19 - 19-Apr-21
Buy*507137.95Ordinary
16:23:20 - 19-Apr-21
Sell*164135.10Ordinary
16:13:34 - 19-Apr-21
Buy*3,438135.80Ordinary
16:04:35 - 19-Apr-21
Buy*1,463136.00Ordinary
15:55:51 - 19-Apr-21
Sell*200135.00Ordinary
15:52:39 - 19-Apr-21
Sell*449135.00Ordinary
15:50:35 - 19-Apr-21

Share Price History for Cambridge Cog

Time period:
to
Date Open High Low Close
16th Apr 2021 (Fri)140.00144.50138.50141.50
15th Apr 2021 (Thu)123.00140.00122.50140.00
14th Apr 2021 (Wed)121.50125.00121.00123.00
13th Apr 2021 (Tue)117.50121.50117.00121.50
12th Apr 2021 (Mon)123.50120.00116.50117.50
9th Apr 2021 (Fri)119.00129.00123.00123.50
8th Apr 2021 (Thu)100.00120.00100.00119.00
7th Apr 2021 (Wed)98.50100.0097.0098.50
6th Apr 2021 (Tue)92.0090.0090.0098.50
5th Apr 2021 (Mon)00.000.0092.00
2nd Apr 2021 (Fri)00.000.0092.00
1st Apr 2021 (Thu)92.0090.5090.0092.00
31st Mar 2021 (Wed)92.0092.0092.0092.00
30th Mar 2021 (Tue)89.5093.0090.5085.00
29th Mar 2021 (Mon)87.5087.5083.5087.50
26th Mar 2021 (Fri)87.5087.5087.5087.50
25th Mar 2021 (Thu)87.0087.5087.0088.00
24th Mar 2021 (Wed)84.0088.5085.5088.00
23rd Mar 2021 (Tue)78.5091.0079.5084.00
22nd Mar 2021 (Mon)74.5075.0075.0074.00

News about Cambridge Cog (COG)

Cambridge Cognition wins £0.5m contract from pharmaceutical client

News - Thursday, April 08, 2021

Cambridge Cognition said it has won a contract, worth approximately £0.5 m......

Cambridge Cognition wins £1.3m contract for schizophrenia trial from existing client

News - Tuesday, March 30, 2021

Digital solutions company Cambridge Cognition said it had won a three-year &poun......

FTSE 100 Latest
Value7,000.08
Change-19.45


Login to your account

Forgot Password?

Not Registered