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!

Cambridge Cog (COG) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 1,000 30.00p Ordinary
 13:19:29 - 05-Dec-25
Sell* 100 30.25p Ordinary
 12:11:38 - 05-Dec-25
Sell* 32 30.25p Ordinary
 08:37:03 - 04-Dec-25
Sell* 3 30.25p Ordinary
 08:32:03 - 04-Dec-25
Buy* 75 33.00p Ordinary
 09:14:26 - 03-Dec-25
Buy* 19 33.00p Ordinary
 08:32:09 - 03-Dec-25
Sell* 31 30.00p SI Trade
 08:21:22 - 03-Dec-25
Buy* 3 33.00p Ordinary
 08:21:19 - 03-Dec-25
Buy* 4,703 31.70p Ordinary
 15:26:28 - 02-Dec-25
Sell* 4,728 30.75p Ordinary
 13:43:13 - 02-Dec-25
Sell* 41 30.00p SI Trade
 11:08:52 - 02-Dec-25
Sell* 61 30.75p Ordinary
 15:01:03 - 01-Dec-25
Buy* 17,500 31.90p Ordinary
 15:57:47 - 27-Nov-25
Sell* 1,750 30.75p Ordinary
 15:23:59 - 27-Nov-25
Buy* 9,385 31.90p Ordinary
 14:44:42 - 27-Nov-25
Buy* 21 33.00p Ordinary
 10:33:01 - 27-Nov-25
Buy* 121 33.00p Ordinary
 09:03:18 - 27-Nov-25
Sell* 50 30.00p Ordinary
 08:02:03 - 27-Nov-25
Sell* 143 30.25p Ordinary
 14:30:30 - 26-Nov-25
Sell* 7,500 31.25p Ordinary
 10:10:13 - 26-Nov-25
Sell* 2,662 31.25p Ordinary
 14:17:11 - 25-Nov-25
Buy* 19 33.00p SI Trade
 09:42:25 - 25-Nov-25
Buy* 3 33.00p SI Trade
 09:42:25 - 25-Nov-25
Sell* 2,522 30.25p Ordinary
 09:18:37 - 25-Nov-25
Buy* 5,000 32.00p Suspected BUY Trade
 16:35:21 - 24-Nov-25
Sell* 24 30.00p SI Trade
 15:46:54 - 24-Nov-25
Sell* 129 31.25p Ordinary
 14:01:09 - 24-Nov-25
Sell* 129 30.00p Uncrossing Trade
 14:00:11 - 24-Nov-25
Buy* 5,000 32.00p Ordinary
 13:15:48 - 24-Nov-25
Buy* 42 33.00p SI Trade
 12:46:52 - 24-Nov-25
Buy* 36 33.00p SI Trade
 12:46:52 - 24-Nov-25
Unknown* 42,424 33.00p Negotiated Trade
 12:05:32 - 24-Nov-25
Sell* 750 32.00p Ordinary
 15:38:50 - 21-Nov-25
Sell* 2,798 32.00p Ordinary
 09:59:34 - 21-Nov-25
Buy* 758 34.00p Ordinary
 11:50:46 - 20-Nov-25
Sell* 322 32.00p Ordinary
 11:25:22 - 20-Nov-25
Sell* 1,500 32.00p Ordinary
 09:47:54 - 20-Nov-25
Sell* 7 32.00p Ordinary
 08:32:08 - 18-Nov-25
Sell* 965 32.10p Ordinary
 08:26:59 - 18-Nov-25
Buy* 32 33.80p Ordinary
 09:50:34 - 17-Nov-25
Buy* 1 34.00p SI Trade
 09:04:02 - 17-Nov-25
Sell* 1 32.00p SI Trade
 09:04:02 - 17-Nov-25
Sell* 346 32.00p Ordinary
 13:12:07 - 14-Nov-25
Buy* 8 33.80p Ordinary
 11:52:29 - 14-Nov-25
Sell* 1,344 32.00p Ordinary
 09:05:24 - 14-Nov-25
Sell* 1,142 32.00p Uncrossing Trade
 14:00:10 - 13-Nov-25
Sell* 603 32.00p Ordinary
 11:54:28 - 11-Nov-25
Buy* 2 34.00p SI Trade
 11:46:27 - 11-Nov-25
Sell* 3,514 32.10p Ordinary
 09:53:28 - 11-Nov-25
Sell* 264 32.00p Uncrossing Trade
 08:00:28 - 11-Nov-25
Sell* 305 32.77p Ordinary
 16:15:57 - 10-Nov-25
Sell* 8,391 32.77p Ordinary
 15:01:39 - 10-Nov-25
Sell* 101 32.00p Ordinary
 09:58:44 - 10-Nov-25
Sell* 2,735 32.00p Ordinary
 08:05:01 - 10-Nov-25
Sell* 508 32.00p Ordinary
 16:22:57 - 07-Nov-25
Sell* 1,311 32.00p Ordinary
 11:30:56 - 07-Nov-25
Buy* 2 33.80p Ordinary
 08:37:05 - 07-Nov-25
Sell* 298 32.00p Ordinary
 12:01:02 - 06-Nov-25
Sell* 7,874 32.38p Ordinary
 11:10:59 - 06-Nov-25
Sell* 78 32.38p Ordinary
 08:52:51 - 06-Nov-25
Buy* 1 33.80p Ordinary
 08:33:13 - 06-Nov-25
Sell* 142 32.38p Ordinary
 13:59:17 - 05-Nov-25
Unknown* 3,000 33.00p Ordinary
 13:46:50 - 05-Nov-25
Sell* 517 32.38p Ordinary
 08:00:08 - 05-Nov-25
Sell* 4,600 32.24p Ordinary
 11:40:26 - 04-Nov-25
Sell* 2,940 32.25p Ordinary
 09:53:07 - 04-Nov-25
Buy* 2 34.00p Ordinary
 08:33:15 - 04-Nov-25
Buy* 10,000 33.40p Ordinary
 14:31:11 - 03-Nov-25
Buy* 2,402 33.40p Ordinary
 13:29:54 - 03-Nov-25
Buy* 73 34.00p Ordinary
 12:48:13 - 03-Nov-25
Sell* 4,764 33.00p Ordinary
 12:48:02 - 03-Nov-25
Sell* 1,318 33.03p Ordinary
 12:38:28 - 03-Nov-25
Sell* 2,000 33.05p Ordinary
 10:47:29 - 03-Nov-25
Sell* 10,000 33.05p Ordinary
 15:12:23 - 31-Oct-25
Sell* 102 33.00p Ordinary
 14:39:01 - 31-Oct-25
Sell* 126 33.00p SI Trade
 14:38:51 - 31-Oct-25
Sell* 2,300 33.30p Ordinary
 14:04:54 - 30-Oct-25
Sell* 641 33.30p Ordinary
 13:06:35 - 30-Oct-25
Sell* 636 33.30p Ordinary
 12:17:06 - 30-Oct-25
Sell* 15,000 33.60p Ordinary
 09:48:01 - 30-Oct-25
Buy* 13 35.00p SI Trade
 08:35:22 - 30-Oct-25
Buy* 4 35.00p SI Trade
 08:35:22 - 30-Oct-25
Buy* 80 35.00p Ordinary
 11:07:50 - 29-Oct-25
Buy* 74 35.00p SI Trade
 10:12:36 - 29-Oct-25
Buy* 26 35.00p SI Trade
 10:12:36 - 29-Oct-25
Sell* 15,000 33.70p Ordinary
 10:12:28 - 29-Oct-25
Sell* 200 33.70p Ordinary
 08:02:37 - 29-Oct-25
Buy* 50 35.00p Ordinary
 08:02:08 - 29-Oct-25
Buy* 730 35.80p Suspected BUY Trade
 16:35:17 - 28-Oct-25
Buy* 57 35.00p Ordinary
 16:14:36 - 28-Oct-25
Sell* 2,128 33.24p Ordinary
 14:59:52 - 28-Oct-25
Sell* 800 33.05p Ordinary
 13:19:36 - 28-Oct-25
Sell* 295 33.85p Ordinary
 13:02:52 - 28-Oct-25
Buy* 404 34.76p Ordinary
 15:54:34 - 27-Oct-25
Sell* 5,547 33.05p Ordinary
 14:55:13 - 27-Oct-25
Sell* 10,603 33.05p Ordinary
 14:07:42 - 27-Oct-25
Sell* 567 33.90p Ordinary
 11:58:39 - 27-Oct-25
Unknown* 25,714 34.00p Ordinary
 08:39:11 - 27-Oct-25
Unknown* 25,714 34.00p Ordinary
 08:38:35 - 27-Oct-25
Sell* 5,000 33.00p Ordinary
 15:59:54 - 24-Oct-25
Buy* 200 35.00p Ordinary
 13:54:30 - 24-Oct-25
Sell* 10 33.00p Ordinary
 08:41:28 - 24-Oct-25
Sell* 10 33.00p Ordinary
 08:41:13 - 24-Oct-25
Sell* 10 33.00p Ordinary
 16:22:04 - 23-Oct-25
Sell* 10 33.00p Ordinary
 16:21:47 - 23-Oct-25
Unknown* 0 35.00p SI Trade
 08:50:57 - 23-Oct-25
Unknown* 0 33.00p SI Trade
 08:50:57 - 23-Oct-25
Buy* 694 35.00p Suspected BUY Trade
 08:00:08 - 23-Oct-25
Sell* 197 33.00p Ordinary
 15:13:18 - 22-Oct-25
Sell* 3,977 33.00p Ordinary
 13:28:07 - 22-Oct-25
Sell* 300 34.00p Ordinary
 08:34:08 - 22-Oct-25
Sell* 1,355 34.00p Ordinary
 15:41:37 - 21-Oct-25
Sell* 1,481 34.10p Ordinary
 09:19:59 - 21-Oct-25
Buy* 2 35.00p SI Trade
 09:05:32 - 21-Oct-25
Buy* 290 35.00p Suspected BUY Trade
 16:35:07 - 20-Oct-25
Sell* 1,006 34.00p Ordinary
 16:22:08 - 20-Oct-25
Sell* 19 34.00p Ordinary
 10:52:22 - 20-Oct-25
Sell* 725 34.00p Ordinary
 08:17:11 - 20-Oct-25
Unknown* 5,000 34.50p Ordinary
 11:12:12 - 16-Oct-25
Unknown* 14,458 34.50p Ordinary
 16:05:52 - 15-Oct-25
Sell* 318 34.00p Ordinary
 14:11:59 - 15-Oct-25
Sell* 500 34.00p Ordinary
 14:11:38 - 15-Oct-25
Sell* 500 34.00p Ordinary
 13:42:33 - 15-Oct-25
Sell* 500 34.00p Ordinary
 13:42:12 - 15-Oct-25
Sell* 500 34.00p Ordinary
 13:06:08 - 15-Oct-25
Sell* 500 34.00p Ordinary
 13:05:49 - 15-Oct-25
Sell* 500 34.00p Ordinary
 12:53:56 - 15-Oct-25
Sell* 500 34.00p Ordinary
 12:53:33 - 15-Oct-25
Sell* 500 34.00p Ordinary
 12:43:10 - 15-Oct-25
Sell* 500 34.00p Ordinary
 12:42:17 - 15-Oct-25
Sell* 500 34.00p Ordinary
 12:24:44 - 15-Oct-25
Sell* 500 34.00p Ordinary
 12:24:24 - 15-Oct-25
Sell* 500 34.00p Ordinary
 11:52:54 - 15-Oct-25
Sell* 500 34.00p Ordinary
 11:52:38 - 15-Oct-25
Sell* 1 34.00p Ordinary
 11:51:56 - 15-Oct-25
Sell* 5 34.00p Ordinary
 09:29:38 - 15-Oct-25
Unknown* 5,000 34.50p Ordinary
 14:23:51 - 14-Oct-25
Buy* 1,706 35.00p Suspected BUY Trade
 09:00:11 - 14-Oct-25
Sell* 6 34.00p Ordinary
 08:51:39 - 14-Oct-25
Unknown* 2,271 34.50p Ordinary
 08:07:42 - 14-Oct-25
Buy* 72 35.00p Ordinary
 08:00:12 - 14-Oct-25
Buy* 57 35.00p Ordinary
 08:48:06 - 13-Oct-25
Buy* 2 35.00p Ordinary
 08:38:06 - 13-Oct-25
Sell* 339 34.00p Ordinary
 08:38:06 - 13-Oct-25
Buy* 8,611 34.70p Ordinary
 12:26:46 - 10-Oct-25
Buy* 165 35.00p Ordinary
 11:23:12 - 10-Oct-25
Buy* 5,500 35.00p Suspected BUY Trade
 09:55:50 - 10-Oct-25
Buy* 5,500 35.00p Ordinary
 09:54:30 - 10-Oct-25
Unknown* -5,000 34.00p Ordinary
Correction
 09:54:30 - 10-Oct-25
Sell* 5,000 34.00p Ordinary
 09:54:30 - 10-Oct-25
Unknown* -5,000 35.00p Ordinary
Correction
 09:54:30 - 10-Oct-25
Buy* 5,000 35.00p Ordinary
 09:54:30 - 10-Oct-25
Buy* 500 34.70p Ordinary
 09:24:05 - 10-Oct-25
Unknown* 19,500 34.60p Ordinary
 09:13:35 - 10-Oct-25
Unknown* 50,000 36.00p Negotiated Trade
 16:11:21 - 09-Oct-25
Unknown* -50,000 36.00p Correction
Negotiated Trade
 16:11:21 - 09-Oct-25
Unknown* 50,000 36.00p Negotiated Trade
 16:11:21 - 09-Oct-25
Buy* 2,890 34.60p Ordinary
 15:52:10 - 09-Oct-25
Sell* 10,000 34.265p Ordinary
 15:07:16 - 09-Oct-25
Sell* 10,000 34.00p Ordinary
 15:03:10 - 09-Oct-25
Sell* 10,000 35.00p Ordinary
 14:42:34 - 09-Oct-25
Sell* 10,000 35.02p Ordinary
 14:35:30 - 09-Oct-25
Sell* 10,000 35.10p Ordinary
 14:16:14 - 09-Oct-25
Sell* 17,025 35.05p Ordinary
 14:11:58 - 09-Oct-25
Sell* 10,000 36.065p Ordinary
 13:42:43 - 09-Oct-25
Sell* 10,000 36.065p Ordinary
 13:42:24 - 09-Oct-25
Sell* 48 36.99p Ordinary
 12:12:31 - 09-Oct-25
Sell* 3,490 36.20p Ordinary
 12:11:31 - 09-Oct-25
Sell* 2,560 36.20p Ordinary
 10:31:43 - 09-Oct-25
Sell* 1,214 36.20p Ordinary
 08:06:56 - 09-Oct-25
Buy* 5 38.00p SI Trade
 08:06:42 - 09-Oct-25
Unknown* 100 37.00p Ordinary
 15:48:29 - 08-Oct-25
Buy* 7 37.80p Ordinary
 15:39:32 - 08-Oct-25
Unknown* 2,702 37.00p Ordinary
 12:11:16 - 08-Oct-25
Unknown* 2,702 37.00p Negotiated Trade
 12:07:26 - 08-Oct-25
Unknown* 99 37.00p Ordinary
 10:27:41 - 08-Oct-25
Unknown* 99 37.00p Negotiated Trade
 10:01:40 - 08-Oct-25
Buy* 66 37.80p Ordinary
 08:32:03 - 08-Oct-25
Sell* 41 36.00p Ordinary
 11:42:37 - 07-Oct-25
Sell* 2,176 36.10p Ordinary
 11:16:52 - 07-Oct-25
Sell* 134 36.10p Ordinary
 09:21:27 - 07-Oct-25
Sell* 102 36.10p Ordinary
 08:38:08 - 07-Oct-25
Sell* 2,189 36.10p Ordinary
 08:33:12 - 07-Oct-25
Buy* 20 38.00p SI Trade
 08:25:09 - 07-Oct-25
Sell* 61 36.00p SI Trade
 08:25:09 - 07-Oct-25
Sell* 171 36.00p SI Trade
 08:25:09 - 07-Oct-25
Sell* 8,070 36.3333p Ordinary
 15:11:11 - 06-Oct-25
Sell* 138 36.3333p Ordinary
 12:55:05 - 06-Oct-25
Sell* 600 36.3333p Ordinary
 12:48:36 - 06-Oct-25
Sell* 335 36.10p Ordinary
 11:50:19 - 06-Oct-25
Sell* 8 36.10p Ordinary
 09:24:10 - 06-Oct-25
Buy* 78 38.00p Ordinary
 08:50:15 - 06-Oct-25
Buy* 23 38.00p Ordinary
 16:02:04 - 03-Oct-25
Buy* 1,335 37.45p Ordinary
 14:47:55 - 03-Oct-25
Sell* 2,286 36.35p Ordinary
 14:07:25 - 03-Oct-25
Sell* 3,100 36.35p Ordinary
 13:17:45 - 03-Oct-25
Buy* 17 38.00p Ordinary
 08:37:09 - 03-Oct-25
Buy* 105 38.00p Ordinary
 08:37:09 - 03-Oct-25
Buy* 210 38.00p Ordinary
 08:32:10 - 03-Oct-25
Sell* 650 36.35p Ordinary
 08:06:19 - 03-Oct-25
FTSE 100 Latest
Value9,667.01
Change-43.86