Dark

COG
CAMBRIDGE COGNITION HOLDINGS PLC
stock LSE

Inactive

Jul 30, 2024

43.50GBX0.000%(0.00)8,000

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-30	43.5000	43.5000	43.5000	43.5000	0.000%	8,000	0.000%
2024-07-29	43.5000	43.5000	43.5000	43.5000	0.000%	1,426	0.000%
2024-07-26	44.0000	44.0000	43.5000	43.5000	0.000%	75	0.000%
2024-07-25	43.5000	43.5000	43.5000	43.5000	-3.333%	3,044	0.000%
2024-07-24	44.5000	45.0000	45.0000	45.0000	+1.124%	57,402	-3.333%
2024-07-23	44.5000	44.5000	44.5000	44.5000	0.000%	110,627	-2.247%
2024-07-22	44.5000	44.5000	44.5000	44.5000	0.000%	6,160	-2.247%
2024-07-19	44.0000	44.5000	44.0000	44.5000	+2.299%	33,146	-2.247%
2024-07-18	43.0000	43.5000	43.0000	43.5000	+1.163%	56,544	0.000%
2024-07-17	43.0000	43.0000	43.0000	43.0000	-2.273%	4,593	+1.163%
2024-07-16	43.0000	44.0000	44.0000	44.0000	+2.326%	2,662	-1.136%
2024-07-15	43.0000	43.0000	43.0000	43.0000	+8.861%	28,050	+1.163%
2024-07-10	39.5000	39.5000	39.5000	39.5000	0.000%	1,457	+10.127%
2024-07-09	38.5000	39.5000	38.5000	39.5000	+0.765%	25,259	+10.127%
2024-07-08	38.5000	39.2000	38.0000	39.2000	+1.818%	29,178	+10.969%
2024-07-05	38.5000	38.5000	38.5000	38.5000	0.000%	11,490	+12.987%
2024-07-04	38.0000	38.5000	38.0000	38.5000	+1.316%	36,378	+12.987%
2024-07-03	38.4000	38.4000	38.0000	38.0000	-1.042%	574,626	+14.474%
2024-07-02	38.5000	38.4000	38.4000	38.4000	-0.260%	213,021	+13.281%
2024-07-01	38.5000	38.5000	38.5000	38.5000	0.000%	25,503	+12.987%
2024-06-28	38.5000	38.5000	38.5000	38.5000	0.000%	95,765	+12.987%
2024-06-27	40.5000	40.5000	38.5000	38.5000	-6.098%	71,360	+12.987%
2024-06-26	41.0000	41.0000	41.0000	41.0000	0.000%	31,161	+6.098%
2024-06-25	41.0000	41.0000	41.0000	41.0000	0.000%	9,786	+6.098%
2024-06-24	41.0000	41.0000	41.0000	41.0000	0.000%	13,555	+6.098%
2024-06-21	41.0000	41.0000	41.0000	41.0000	0.000%	277,860	+6.098%
2024-06-20	40.0000	41.0000	40.0000	41.0000	0.000%	16,362	+6.098%
2024-06-19	41.0000	41.0000	39.2000	41.0000	0.000%	6,714	+6.098%
2024-06-18	41.0000	41.0000	41.0000	41.0000	0.000%	28,255	+6.098%
2024-06-17	42.0000	42.0000	41.0000	41.0000	-2.381%	48,763	+6.098%
2024-06-14	42.0000	42.0000	42.0000	42.0000	0.000%	16,760	+3.571%
2024-06-13	42.0000	42.0000	42.0000	42.0000	0.000%	34,369	+3.571%
2024-06-12	42.0000	42.0000	42.0000	42.0000	0.000%	2,014	+3.571%
2024-06-11	42.0000	42.0000	42.0000	42.0000	0.000%	8,902	+3.571%
2024-06-10	42.0000	42.0000	42.0000	42.0000	0.000%	2,652	+3.571%
2024-06-07	42.0000	42.0000	42.0000	42.0000	0.000%	2,251	+3.571%
2024-06-06	42.0000	42.0000	42.0000	42.0000	0.000%	3,963	+3.571%
2024-06-05	42.0000	42.0000	42.0000	42.0000	0.000%	4,346	+3.571%
2024-06-04	42.0000	42.0000	42.0000	42.0000	0.000%	2,363	+3.571%
2024-06-03	42.0000	42.0000	42.0000	42.0000	0.000%	3,110	+3.571%
2024-05-31	41.5000	42.0000	41.5000	42.0000	+1.205%	28,886	+3.571%
2024-05-30	40.5000	41.5000	40.5000	41.5000	-6.742%	44,973	+4.819%
2024-05-29	44.5000	44.5000	44.5000	44.5000	0.000%	1,216	-2.247%
2024-05-28	45.0000	45.0000	44.5000	44.5000	-1.111%	53,984	-2.247%
2024-05-24	45.0000	45.0000	45.0000	45.0000	-3.017%	6,710	-3.333%
2024-05-23	45.0000	46.4000	45.0000	46.4000	+7.407%	23,360	-6.250%
2024-05-22	45.0000	45.0000	43.2000	43.2000	-4.000%	37,919	+0.694%
2024-05-21	45.0000	45.0000	45.0000	45.0000	0.000%	37,202	-3.333%
2024-05-20	45.0000	45.0000	45.0000	45.0000	0.000%	132,731	-3.333%
2024-05-17	44.5000	45.0000	44.5000	45.0000	+1.124%	155,779	-3.333%
2024-05-16	45.5000	45.5000	44.0000	44.5000	-2.198%	140,710	-2.247%
2024-05-15	47.5000	47.5000	45.5000	45.5000	-4.211%	95,626	-4.396%
2024-05-14	48.0000	47.5000	47.0000	47.5000	-1.042%	26,125	-8.421%
2024-05-13	48.0000	48.0000	48.0000	48.0000	0.000%	10,875	-9.375%
2024-05-10	48.0000	48.0000	48.0000	48.0000	0.000%	19,972	-9.375%
2024-05-09	48.5000	48.0000	48.0000	48.0000	-1.031%	53,426	-9.375%
2024-05-08	48.5000	48.5000	48.5000	48.5000	0.000%	37,055	-10.309%
2024-05-07	48.8000	48.8000	48.5000	48.5000	0.000%	47,765	-10.309%
2024-05-02	48.5000	48.5000	48.5000	48.5000	0.000%	72,137	-10.309%
2024-05-01	50.0000	51.5000	48.5000	48.5000	+8,560.714%	244,038	-10.309%
2024-03-22	0.5600	0.5600	0.5500	0.5600	0.000%	15,022	+7,667.857%
2024-03-21	0.5600	0.5600	0.5600	0.5600	+2.752%	68,844	+7,667.857%
2024-03-20	0.5450	0.5450	0.5450	0.5450	0.000%	954	+7,881.651%
2024-03-19	0.5450	0.5450	0.5450	0.5450	-2.679%	875	+7,881.651%
2024-03-18	0.5600	0.5600	0.5600	0.5600	+2.752%	9,870	+7,667.857%
2024-03-15	0.5650	0.5650	0.5450	0.5450	-5.052%	3,387	+7,881.651%
2024-03-13	0.5750	0.5920	0.5740	0.5740	+1.593%	150,777	+7,478.397%
2024-03-12	0.5650	0.5650	0.5650	0.5650	0.000%	347	+7,599.115%
2024-03-11	0.5650	0.5650	0.5650	0.5650	0.000%	21,094	+7,599.115%
2024-03-08	0.5650	0.5650	0.5650	0.5650	-1.739%	1,718	+7,599.115%
2024-03-07	0.5800	0.5800	0.5750	0.5750	+1.770%	49,982	+7,465.217%
2024-03-06	0.5450	0.5650	0.5450	0.5650	+3.670%	27,891	+7,599.115%
2024-03-05	0.5450	0.5450	0.5450	0.5450	0.000%	1,516	+7,881.651%
2024-03-04	0.5450	0.5450	0.5450	0.5450	+5.825%	1,337	+7,881.651%
2024-03-01	0.5150	0.5150	0.5150	0.5150	0.000%	25,163	+8,346.602%
2024-02-29	0.5240	0.5240	0.5150	0.5150	0.000%	49,112	+8,346.602%
2024-02-28	0.5240	0.5240	0.5150	0.5150	-5.505%	112,883	+8,346.602%
2024-02-27	0.5450	0.5450	0.5450	0.5450	0.000%	13,708	+7,881.651%
2024-02-26	0.5150	0.5550	0.5150	0.5450	+5.825%	11,002	+7,881.651%
2024-02-23	0.5350	0.5350	0.5150	0.5150	-3.738%	2,175	+8,346.602%
2024-02-22	0.5450	0.5450	0.5350	0.5350	-1.835%	4,989	+8,030.841%
2024-02-21	0.5450	0.5450	0.5450	0.5450	+5.825%	9,972	+7,881.651%
2024-02-20	0.5150	0.5150	0.5150	0.5150	0.000%	22,783	+8,346.602%
2024-02-19	0.5120	0.5150	0.5100	0.5150	0.000%	43,556	+8,346.602%
2024-02-16	0.5200	0.5200	0.5150	0.5150	-0.962%	31,203	+8,346.602%
2024-02-15	0.5200	0.5400	0.5400	0.5200	0.000%	12,964	+8,265.385%
2024-02-14	0.5200	0.5200	0.5200	0.5200	0.000%	11,402	+8,265.385%
2024-02-13	0.5200	0.5200	0.5200	0.5200	0.000%	5,514	+8,265.385%
2024-02-12	0.5700	0.5700	0.5700	0.5200	0.000%	6,677	+8,265.385%
2024-02-09	0.5000	0.5200	0.5000	0.5200	0.000%	10,745	+8,265.385%
2024-02-08	0.5180	0.5200	0.5180	0.5200	0.000%	43,350	+8,265.385%
2024-02-07	0.5200	0.5200	0.5200	0.5200	0.000%	57,619	+8,265.385%
2024-02-06	0.5300	0.5300	0.5200	0.5200	0.000%	39,554	+8,265.385%
2024-02-05	0.5200	0.5200	0.5200	0.5200	0.000%	4,078	+8,265.385%
2024-02-02	0.5200	0.5200	0.5200	0.5200	0.000%	6,708	+8,265.385%
2024-02-01	0.5200	0.5200	0.5200	0.5200	0.000%	26,891	+8,265.385%
2024-01-31	0.5200	0.5200	0.5200	0.5200	-4.587%	14,384	+8,265.385%
2024-01-30	0.5350	0.5450	0.5350	0.5450	+10.101%	5,699	+7,881.651%
2024-01-29	0.4950	0.4950	0.4900	0.4950	0.000%	45,112	+8,687.879%
2024-01-26	0.4950	0.4950	0.4950	0.4950	0.000%	34,181	+8,687.879%
2024-01-25	0.4950	0.4950	0.4950	0.4950	0.000%	11,153	+8,687.879%
2024-01-24	0.4950	0.4950	0.4950	0.4950	-1.980%	7,749	+8,687.879%
2024-01-23	0.5050	0.5050	0.5050	0.5050	0.000%	584	+8,513.861%
2024-01-22	0.5050	0.5050	0.5050	0.5050	+2.020%	4,420	+8,513.861%
2024-01-19	0.4950	0.4950	0.4950	0.4950	0.000%	57	+8,687.879%
2024-01-18	0.4950	0.4950	0.4950	0.4950	0.000%	6,006	+8,687.879%
2024-01-17	0.4950	0.4950	0.4950	0.4950	0.000%	14,642	+8,687.879%
2024-01-16	0.4950	0.5040	0.5040	0.4950	-1.980%	93,741	+8,687.879%
2024-01-15	0.5050	0.5050	0.5050	0.5050	-0.980%	5,391	+8,513.861%
2024-01-12	0.5100	0.5100	0.5100	0.5100	+0.990%	10,040	+8,429.412%
2024-01-11	0.5050	0.5050	0.5050	0.5050	-0.980%	5,667	+8,513.861%
2024-01-10	0.5100	0.5300	0.5300	0.5100	0.000%	7,945	+8,429.412%
2024-01-09	0.5200	0.5200	0.5100	0.5100	-3.774%	39,826	+8,429.412%
2024-01-08	0.5250	0.5300	0.5300	0.5300	+4.950%	109,525	+8,107.547%
2024-01-05	0.4950	0.5050	0.4950	0.5050	-2.885%	10,000	+8,513.861%
2024-01-04	0.5150	0.5200	0.5150	0.5200	+0.971%	74,088	+8,265.385%
2024-01-03	0.5150	0.5150	0.5150	0.5150	0.000%	59,167	+8,346.602%
2024-01-02	0.5150	0.5150	0.5150	0.5150	0.000%	10,400	+8,346.602%
2023-12-29	0.5150	0.5150	0.5150	0.5150	0.000%	13,769	+8,346.602%
2023-12-28	0.5150	0.5150	0.5150	0.5150	0.000%	40,136	+8,346.602%
2023-12-27	0.5150	0.5150	0.5150	0.5150	0.000%	18,829	+8,346.602%
2023-12-22	0.5150	0.5150	0.5150	0.5150	0.000%	1,602	+8,346.602%
2023-12-21	0.5150	0.5150	0.5150	0.5150	0.000%	23,452	+8,346.602%
2023-12-20	0.5200	0.5200	0.5150	0.5150	-0.962%	15,000	+8,346.602%
2023-12-19	0.5200	0.5300	0.5150	0.5200	+5.051%	34,439	+8,265.385%
2023-12-18	0.4950	0.4950	0.4950	0.4950	0.000%	10,000	+8,687.879%
2023-12-15	0.5150	0.5150	0.4950	0.4950	+1.434%	11,000	+8,687.879%
2023-12-14	0.5350	0.5350	0.4880	0.4880	-8.785%	8,918	+8,813.934%
2023-12-13	0.5500	0.5500	0.5350	0.5350	0.000%	17,350	+8,030.841%
2023-12-12	0.5350	0.5350	0.5100	0.5350	0.000%	429	+8,030.841%
2023-12-11	0.5350	0.5350	0.5350	0.5350	0.000%	7,198	+8,030.841%
2023-12-08	0.5350	0.5100	0.5100	0.5350	0.000%	13,077	+8,030.841%
2023-12-07	0.5350	0.5350	0.5350	0.5350	0.000%	16,626	+8,030.841%
2023-12-06	0.5350	0.5350	0.5350	0.5350	0.000%	16,739	+8,030.841%
2023-12-05	0.5350	0.5350	0.5350	0.5350	0.000%	3,050	+8,030.841%
2023-12-04	0.5450	0.5450	0.5350	0.5350	0.000%	12,756	+8,030.841%
2023-12-01	0.5350	0.5350	0.5350	0.5350	-1.835%	4,156	+8,030.841%
2023-11-30	0.5450	0.5450	0.5450	0.5450	0.000%	0	+7,881.651%
2023-11-29	0.5450	0.5450	0.5450	0.5450	0.000%	525	+7,881.651%
2023-11-28	0.5450	0.5450	0.5450	0.5450	0.000%	5,000	+7,881.651%
2023-11-27	0.5450	0.5450	0.5450	0.5450	0.000%	1,172	+7,881.651%
2023-11-24	0.5450	0.5450	0.5450	0.5450	0.000%	14,319	+7,881.651%
2023-11-23	0.5450	0.5600	0.5600	0.5450	0.000%	3,007	+7,881.651%
2023-11-22	0.5450	0.5450	0.5450	0.5450	+1.869%	1,600	+7,881.651%
2023-11-21	0.5350	0.5350	0.5350	0.5350	0.000%	2,922	+8,030.841%
2023-11-20	0.5350	0.5350	0.5350	0.5350	0.000%	4,500	+8,030.841%
2023-11-17	0.5350	0.5350	0.5350	0.5350	0.000%	6,621	+8,030.841%
2023-11-16	0.5350	0.5350	0.5350	0.5350	0.000%	11,029	+8,030.841%
2023-11-15	0.5350	0.5350	0.5350	0.5350	0.000%	2,560	+8,030.841%
2023-11-14	0.5550	0.5550	0.5350	0.5350	-3.604%	10,944	+8,030.841%
2023-11-13	0.5600	0.5700	0.5550	0.5550	0.000%	34,272	+7,737.838%
2023-11-10	0.5550	0.5550	0.5550	0.5550	0.000%	3,495	+7,737.838%
2023-11-09	0.5850	0.5850	0.5550	0.5550	-5.128%	17,277	+7,737.838%
2023-11-08	0.6050	0.6050	0.5850	0.5850	-3.306%	3,164	+7,335.897%
2023-11-07	0.6050	0.6050	0.6050	0.6050	-3.968%	4,000	+7,090.083%
2023-11-06	0.6300	0.6300	0.6300	0.6300	+4.132%	57,346	+6,804.762%
2023-11-03	0.6650	0.6650	0.6050	0.6050	-8.333%	14,847	+7,090.083%
2023-11-02	0.6560	0.7000	0.6560	0.6600	-2.222%	6,212	+6,490.909%
2023-11-01	0.6850	0.6850	0.6750	0.6750	+1.504%	570	+6,344.444%
2023-10-31	0.6850	0.6850	0.6650	0.6650	-2.920%	3,000	+6,441.353%
2023-10-30	0.6850	0.6850	0.6850	0.6850	-4.861%	2,500	+6,250.365%
2023-10-27	0.7000	0.7200	0.7000	0.7200	+5.109%	500	+5,941.667%
2023-10-26	0.6850	0.6850	0.6850	0.6850	-2.143%	1,614	+6,250.365%
2023-10-25	0.7000	0.7100	0.7100	0.7000	+2.190%	293	+6,114.286%
2023-10-24	0.6850	0.6850	0.6850	0.6850	-2.143%	2,399	+6,250.365%
2023-10-23	0.6850	0.7000	0.7000	0.7000	0.000%	7,451	+6,114.286%
2023-10-20	0.6900	0.7000	0.6850	0.7000	+5.263%	5,233	+6,114.286%
2023-10-19	0.6650	0.6650	0.6650	0.6650	0.000%	12,935	+6,441.353%
2023-10-18	0.7350	0.7350	0.6650	0.6650	-9.524%	10,000	+6,441.353%
2023-10-17	0.7350	0.7350	0.7350	0.7350	0.000%	2,179	+5,818.367%
2023-10-16	0.7350	0.7160	0.7160	0.7350	0.000%	1,798	+5,818.367%
2023-10-13	0.7350	0.7350	0.7350	0.7350	-0.676%	5,015	+5,818.367%
2023-10-12	0.7400	0.7400	0.7400	0.7400	-3.268%	9,578	+5,778.378%
2023-10-11	0.7350	0.7650	0.7350	0.7650	+9.286%	5,000	+5,586.275%
2023-10-10	0.7150	0.7000	0.7000	0.7000	-2.098%	53,329	+6,114.286%
2023-10-09	0.7150	0.7150	0.7150	0.7150	0.000%	43,361	+5,983.916%
2023-10-06	0.7150	0.7150	0.7150	0.7150	0.000%	9,549	+5,983.916%
2023-10-05	0.7150	0.7150	0.7150	0.7150	+2.878%	2,549	+5,983.916%
2023-10-04	0.6950	0.6950	0.6850	0.6950	-1.418%	15,000	+6,158.993%
2023-10-03	0.7050	0.7050	0.7050	0.7050	0.000%	10,000	+6,070.213%
2023-10-02	0.7050	0.7100	0.7050	0.7050	+1.439%	31,051	+6,070.213%
2023-09-29	0.7150	0.7150	0.6950	0.6950	-2.797%	1,500	+6,158.993%
2023-09-28	0.7250	0.7250	0.7150	0.7150	-1.379%	14,163	+5,983.916%
2023-09-27	0.6950	0.7250	0.6750	0.7250	+4.317%	123,728	+5,900.000%
2023-09-26	0.9000	0.9000	0.6950	0.6950	-26.688%	50,460	+6,158.993%
2023-09-25	0.9150	0.9480	0.9480	0.9480	+3.607%	5,115	+4,488.608%
2023-09-22	0.9150	0.9150	0.9150	0.9150	-3.684%	433	+4,654.098%
2023-09-21	0.9500	0.9500	0.9500	0.9500	0.000%	511	+4,478.947%
2023-09-20	0.9500	0.9500	0.9500	0.9500	+4.972%	5,000	+4,478.947%
2023-09-19	0.9940	0.9940	0.9940	0.9050	0.000%	71,120	+4,706.630%
2023-09-18	0.9200	0.9200	0.9050	0.9050	-1.630%	133,589	+4,706.630%
2023-09-15	0.9200	0.9200	0.9200	0.9200	0.000%	13,930	+4,628.261%
2023-09-14	0.9200	0.9200	0.9200	0.9200	+0.656%	109	+4,628.261%
2023-09-13	0.9000	0.9140	0.9000	0.9140	-0.652%	5,243	+4,659.300%
2023-09-12	0.9200	0.9200	0.9200	0.9200	0.000%	11,660	+4,628.261%
2023-09-11	0.9200	0.9200	0.9200	0.9200	0.000%	81,788	+4,628.261%
2023-09-08	0.9200	0.9200	0.9200	0.9200	0.000%	13,949	+4,628.261%
2023-09-07	0.9200	0.9200	0.9200	0.9200	0.000%	3,155	+4,628.261%
2023-09-06	0.9200	0.9200	0.9200	0.9200	0.000%	5,136	+4,628.261%
2023-09-05	0.8920	0.8920	0.8920	0.9200	0.000%	303,025	+4,628.261%
2023-09-04	0.9200	0.9200	0.9200	0.9200	0.000%	89,060	+4,628.261%
2023-09-01	0.9200	0.9000	0.9000	0.9200	-4.167%	104,815	+4,628.261%
2023-08-31	0.9600	0.9600	0.9600	0.9600	+4.348%	1,620	+4,431.250%
2023-08-30	0.9200	0.9200	0.9200	0.9200	0.000%	15,238	+4,628.261%
2023-08-29	0.9200	0.9200	0.9200	0.9200	0.000%	17,885	+4,628.261%
2023-08-25	0.9200	0.9200	0.9200	0.9200	0.000%	64,819	+4,628.261%
2023-08-24	0.9200	0.9200	0.9200	0.9200	-1.075%	16,780	+4,628.261%
2023-08-23	0.9300	0.9300	0.9300	0.9300	-2.105%	5,000	+4,577.419%
2023-08-22	0.9650	0.9650	0.9500	0.9500	-1.554%	27,687	+4,478.947%
2023-08-21	0.9650	0.9650	0.9650	0.9650	0.000%	0	+4,407.772%
2023-08-18	0.9650	0.9650	0.9650	0.9650	0.000%	3,014	+4,407.772%
2023-08-17	0.9650	0.9650	0.9650	0.9650	0.000%	0	+4,407.772%
2023-08-16	0.9650	0.9650	0.9650	0.9650	0.000%	5,994	+4,407.772%
2023-08-15	0.9750	0.9750	0.9650	0.9650	-1.026%	10,925	+4,407.772%
2023-08-14	0.9800	0.9800	0.9750	0.9750	+2.632%	34,126	+4,361.538%
2023-08-11	0.9500	0.9500	0.9500	0.9500	-3.061%	941	+4,478.947%
2023-08-10	0.9800	0.9800	0.9800	0.9800	+3.158%	1,700	+4,338.776%
2023-08-09	0.9500	0.9500	0.9500	0.9500	-3.061%	370	+4,478.947%
2023-08-07	0.9800	0.9800	0.9800	0.9800	0.000%	20,530	+4,338.776%
2023-08-04	0.9800	0.9800	0.9800	0.9800	0.000%	48,907	+4,338.776%
2023-08-03	0.9800	0.9800	0.9800	0.9800	0.000%	47,501	+4,338.776%
2023-08-02	0.9800	0.9480	0.9480	0.9800	+3.158%	39,828	+4,338.776%
2023-08-01	0.9500	0.9500	0.9500	0.9500	-2.564%	4,800	+4,478.947%
2023-07-28	0.9750	0.9750	0.9750	0.9750	0.000%	14,993	+4,361.538%
2023-07-27	0.9750	0.9750	0.9750	0.9750	+2.632%	15,512	+4,361.538%
2023-07-26	0.9500	0.9500	0.9500	0.9500	-2.564%	128	+4,478.947%
2023-07-25	0.9750	0.9750	0.9750	0.9750	0.000%	1,647	+4,361.538%
2023-07-24	0.9550	0.9750	0.9550	0.9750	+2.094%	74,987	+4,361.538%
2023-07-21	0.9550	0.9550	0.9550	0.9550	0.000%	304	+4,454.974%
2023-07-20	0.9550	0.9550	0.9550	0.9550	0.000%	7,344	+4,454.974%
2023-07-19	0.9550	0.9550	0.9550	0.9550	0.000%	1,708	+4,454.974%
2023-07-18	0.9750	0.9750	0.9550	0.9550	-2.051%	24,960	+4,454.974%
2023-07-17	0.9750	1.0000	1.0000	0.9750	0.000%	548	+4,361.538%
2023-07-14	0.9750	0.9750	0.9750	0.9750	0.000%	2,409	+4,361.538%
2023-07-13	0.9750	0.9800	0.9800	0.9750	0.000%	6,754	+4,361.538%
2023-07-12	0.9750	0.9750	0.9750	0.9750	0.000%	30,374	+4,361.538%
2023-07-11	0.9750	0.9750	0.9750	0.9750	0.000%	275	+4,361.538%
2023-07-10	0.9750	0.9750	0.9750	0.9750	0.000%	6,606	+4,361.538%
2023-07-07	0.9750	0.9700	0.9700	0.9750	-0.510%	10,336	+4,361.538%
2023-07-06	0.9850	0.9800	0.9800	0.9800	-0.508%	13,134	+4,338.776%
2023-07-05	1.0000	1.0000	0.9850	0.9850	-1.500%	22,326	+4,316.244%
2023-07-04	1.0000	1.0000	1.0000	1.0000	0.000%	0	+4,250.000%
2023-07-03	1.0000	1.0000	1.0000	1.0000	0.000%	1,611	+4,250.000%
2023-06-30	1.0000	1.0000	1.0000	1.0000	0.000%	18,913	+4,250.000%
2023-06-29	1.0000	1.0000	1.0000	1.0000	0.000%	1,663	+4,250.000%
2023-06-28	1.0000	1.0000	1.0000	1.0000	-3.846%	5,352	+4,250.000%
2023-06-27	1.0200	1.0400	1.0400	1.0400	+1.961%	264,575	+4,082.692%
2023-06-26	1.0200	1.0200	1.0200	1.0200	0.000%	5,769	+4,164.706%
2023-06-23	1.0200	1.0200	1.0200	1.0200	-1.923%	129,864	+4,164.706%
2023-06-22	1.0400	1.0400	1.0400	1.0400	+2.463%	292	+4,082.692%
2023-06-21	1.0150	1.0150	1.0150	1.0150	0.000%	40,395	+4,185.714%
2023-06-20	1.0150	1.0150	1.0150	1.0150	0.000%	19	+4,185.714%
2023-06-19	1.0150	1.0150	1.0150	1.0150	0.000%	82,623	+4,185.714%
2023-06-16	1.0150	1.0150	1.0150	1.0150	0.000%	9,361	+4,185.714%
2023-06-15	1.0150	1.0150	1.0150	1.0150	0.000%	134,050	+4,185.714%
2023-06-14	1.0150	1.0150	1.0150	1.0150	0.000%	7,007	+4,185.714%
2023-06-13	1.0150	1.0150	1.0150	1.0150	+2.525%	90,520	+4,185.714%
2023-06-12	0.9900	0.9900	0.9900	0.9900	0.000%	78,528	+4,293.939%
2023-06-09	0.9900	0.9900	0.9900	0.9900	+1.020%	8,265	+4,293.939%
2023-06-08	0.9900	0.9800	0.9800	0.9800	+3.158%	524	+4,338.776%
2023-06-07	1.0000	1.0000	0.9500	0.9500	-5.000%	1,728	+4,478.947%
2023-06-06	1.0000	1.0000	1.0000	1.0000	0.000%	13,500	+4,250.000%
2023-06-05	1.0000	1.0000	1.0000	1.0000	+3.093%	6,930	+4,250.000%
2023-06-02	0.9700	0.9700	0.9700	0.9700	-3.000%	2,946	+4,384.536%
2023-06-01	1.0000	1.0000	1.0000	1.0000	+3.093%	14,000	+4,250.000%
2023-05-31	0.9700	0.9700	0.9700	0.9700	-3.000%	2,500	+4,384.536%
2023-05-30	1.0000	1.0000	1.0000	1.0000	0.000%	39	+4,250.000%
2023-05-26	1.0000	1.0000	1.0000	1.0000	0.000%	108,179	+4,250.000%
2023-05-25	1.0000	1.0000	1.0000	1.0000	0.000%	51,617	+4,250.000%
2023-05-24	1.0000	1.0000	1.0000	1.0000	0.000%	117,805	+4,250.000%
2023-05-23	0.9800	1.0000	0.9800	1.0000	+1.010%	90,990	+4,250.000%
2023-05-22	1.0000	1.0000	0.9900	0.9900	-1.000%	106,255	+4,293.939%
2023-05-19	1.0000	1.0000	1.0000	1.0000	0.000%	803	+4,250.000%
2023-05-18	1.0000	1.0000	1.0000	1.0000	0.000%	23,255	+4,250.000%
2023-05-17	0.9500	1.0000	0.9500	1.0000	+2.564%	6,500	+4,250.000%
2023-05-16	0.9750	0.9750	0.9750	0.9750	0.000%	6,290	+4,361.538%
2023-05-15	0.9750	0.9750	0.9750	0.9750	0.000%	23,655	+4,361.538%
2023-05-12	0.9700	0.9750	0.9700	0.9750	+0.515%	10,282	+4,361.538%
2023-05-11	0.9700	0.9700	0.9700	0.9700	0.000%	0	+4,384.536%
2023-05-10	0.9700	0.9700	0.9700	0.9700	0.000%	48,124	+4,384.536%
2023-05-09	0.9350	0.9700	0.9350	0.9700	+3.743%	122,332	+4,384.536%
2023-05-05	0.9600	0.9600	0.9300	0.9350	+0.538%	44,857	+4,552.406%
2023-05-04	0.9600	0.9600	0.9300	0.9300	0.000%	145,148	+4,577.419%
2023-05-03	0.9750	0.9700	0.9300	0.9300	-4.615%	355,486	+4,577.419%
2023-05-02	0.9750	0.9750	0.9750	0.9750	0.000%	10,164	+4,361.538%
2023-04-28	0.9750	0.9750	0.9750	0.9750	0.000%	21,276	+4,361.538%
2023-04-27	0.9750	0.9750	0.9750	0.9750	0.000%	7,000	+4,361.538%
2023-04-26	0.9750	0.9750	0.9750	0.9750	0.000%	14,730	+4,361.538%
2023-04-25	0.9750	0.9750	0.9750	0.9750	0.000%	2,582	+4,361.538%
2023-04-24	0.9750	0.9750	0.9750	0.9750	0.000%	7,762	+4,361.538%
2023-04-21	0.9750	0.9750	0.9750	0.9750	0.000%	29,942	+4,361.538%
2023-04-20	0.9750	0.9750	0.9750	0.9750	0.000%	11,919	+4,361.538%
2023-04-19	0.9750	0.9750	0.9740	0.9750	0.000%	5,049	+4,361.538%
2023-04-18	0.9750	0.9750	0.9750	0.9750	0.000%	1,484	+4,361.538%
2023-04-17	0.9850	0.9850	0.9750	0.9750	-1.015%	7,651	+4,361.538%
2023-04-14	0.9950	0.9950	0.9850	0.9850	-1.005%	24,846	+4,316.244%
2023-04-13	1.0000	1.0000	0.9950	0.9950	-0.500%	4,447	+4,271.859%
2023-04-12	0.9850	1.0000	0.9850	1.0000	+3.627%	35,601	+4,250.000%
2023-04-11	0.9700	1.0100	0.9650	0.9650	-0.515%	145,049	+4,407.772%
2023-04-06	0.9500	0.9700	0.9500	0.9700	+2.105%	37,888	+4,384.536%
2023-04-05	0.9150	0.9600	0.9350	0.9500	+3.825%	191,854	+4,478.947%
2023-04-04	0.9850	0.9850	0.9150	0.9150	-7.107%	82,197	+4,654.098%
2023-04-03	1.0250	1.0250	0.9850	0.9850	-3.902%	87,946	+4,316.244%
2023-03-31	1.0250	1.0300	1.0250	1.0250	0.000%	19,433	+4,143.902%
2023-03-30	1.0300	1.0300	1.0250	1.0250	-0.485%	17,822	+4,143.902%
2023-03-29	1.0300	1.0300	1.0300	1.0300	0.000%	92,647	+4,123.301%
2023-03-28	1.0550	1.0550	1.0150	1.0300	-2.370%	27,842	+4,123.301%
2023-03-27	1.0600	1.0900	1.0550	1.0550	-0.472%	11,321	+4,023.223%
2023-03-24	1.0800	1.0800	1.0600	1.0600	-1.852%	11,548	+4,003.774%
2023-03-23	1.0800	1.0800	1.0800	1.0800	0.000%	13,289	+3,927.778%
2023-03-22	1.0800	1.0800	1.0800	1.0800	0.000%	8,728	+3,927.778%
2023-03-21	1.0800	1.0800	1.0800	1.0800	-0.461%	9,325	+3,927.778%
2023-03-20	1.0900	1.0900	1.0850	1.0850	-0.459%	12,007	+3,909.217%
2023-03-17	1.0950	1.0950	1.0750	1.0900	-0.457%	17,291	+3,890.826%
2023-03-16	1.1150	1.1150	1.0900	1.0950	-1.794%	48,671	+3,872.603%
2023-03-15	1.1150	1.1150	1.1150	1.1150	0.000%	13,521	+3,801.345%
2023-03-14	1.1100	1.1150	1.1100	1.1150	-0.889%	16,030	+3,801.345%
2023-03-13	1.1450	1.1450	1.1250	1.1250	-1.747%	21,444	+3,766.667%
2023-03-10	1.1450	1.1450	1.1450	1.1450	0.000%	69,672	+3,699.127%
2023-03-09	1.1500	1.1500	1.1450	1.1450	-0.435%	41,896	+3,699.127%
2023-03-08	1.1500	1.1500	1.1500	1.1500	0.000%	11,628	+3,682.609%
2023-03-07	1.1500	1.1500	1.1500	1.1500	0.000%	10,803	+3,682.609%
2023-03-06	1.1450	1.1500	1.1450	1.1500	+0.437%	5,280	+3,682.609%
2023-03-03	1.1450	1.1450	1.1450	1.1450	0.000%	1,000	+3,699.127%
2023-03-02	1.1450	1.1450	1.1300	1.1450	0.000%	25,956	+3,699.127%
2023-03-01	1.1450	1.1450	1.1450	1.1450	0.000%	47,242	+3,699.127%
2023-02-28	1.1450	1.1450	1.1450	1.1450	0.000%	66,282	+3,699.127%
2023-02-27	1.1450	1.1450	1.1450	1.1450	0.000%	13,910	+3,699.127%
2023-02-24	1.1400	1.1450	1.1400	1.1450	0.000%	41,013	+3,699.127%
2023-02-23	1.1450	1.1450	1.1450	1.1450	0.000%	14,163	+3,699.127%
2023-02-22	1.1400	1.1450	1.1400	1.1450	+0.439%	39,522	+3,699.127%
2023-02-21	1.1400	1.1400	1.1400	1.1400	0.000%	51,606	+3,715.789%
2023-02-20	1.1400	1.1400	1.1400	1.1400	0.000%	13	+3,715.789%
2023-02-17	1.1400	1.1400	1.1400	1.1400	0.000%	15,819	+3,715.789%
2023-02-16	1.1400	1.1400	1.1400	1.1400	0.000%	5,369	+3,715.789%
2023-02-15	1.1500	1.1500	1.1400	1.1400	-0.870%	233,124	+3,715.789%
2023-02-14	1.1600	1.1600	1.1500	1.1500	-0.862%	292,669	+3,682.609%
2023-02-13	1.1600	1.1600	1.1600	1.1600	0.000%	9,433	+3,650.000%
2023-02-10	1.1450	1.1800	1.1450	1.1600	-0.855%	251,329	+3,650.000%
2023-02-09	1.1650	1.1700	1.1650	1.1700	+0.429%	35,077	+3,617.949%
2023-02-08	1.1650	1.1900	1.1650	1.1650	0.000%	27,166	+3,633.906%
2023-02-07	1.1350	1.1800	1.1350	1.1650	+2.643%	46,913	+3,633.906%
2023-02-06	1.0950	1.1350	1.0950	1.1350	+2.715%	85,280	+3,732.599%
2023-02-03	1.1050	1.1150	1.1050	1.1050	0.000%	132,969	+3,836.652%
2023-02-02	1.0750	1.1050	1.0750	1.1050	+2.791%	243,486	+3,836.652%
2023-02-01	1.1250	1.1250	1.0750	1.0750	-4.867%	218,086	+3,946.512%
2023-01-31	1.1500	1.1500	1.1300	1.1300	-1.310%	49,497	+3,749.558%
2023-01-30	1.1550	1.1550	1.1400	1.1450	-0.866%	192,215	+3,699.127%
2023-01-27	1.1350	1.1550	1.1350	1.1550	+1.762%	149,932	+3,666.234%
2023-01-26	1.1600	1.1650	1.1350	1.1350	-2.155%	106,915	+3,732.599%
2023-01-25	1.1900	1.1700	1.1500	1.1600	-2.521%	9,064	+3,650.000%
2023-01-24	1.1900	1.1900	1.1900	1.1900	0.000%	5,624	+3,555.462%
2023-01-23	1.2100	1.2100	1.1900	1.1900	-1.653%	19,460	+3,555.462%
2023-01-20	1.2100	1.2100	1.2100	1.2100	0.000%	100,661	+3,495.041%
2023-01-19	1.2100	1.2100	1.2100	1.2100	0.000%	100,000	+3,495.041%
2023-01-18	1.2100	1.2100	1.2100	1.2100	0.000%	16,129	+3,495.041%
2023-01-17	1.2100	1.1800	1.1800	1.2100	0.000%	33,424	+3,495.041%
2023-01-16	1.1950	1.2200	1.2000	1.2100	+1.255%	40,276	+3,495.041%
2023-01-13	1.2300	1.2800	1.1950	1.1950	-2.449%	86,184	+3,540.167%
2023-01-12	1.2500	1.2600	1.2200	1.2250	+2.083%	52,605	+3,451.020%
2023-01-11	1.2200	1.2000	1.2000	1.2000	-0.826%	95,254	+3,525.000%
2023-01-10	1.2100	1.2100	1.2100	1.2100	0.000%	22,868	+3,495.041%
2023-01-09	1.1200	1.2200	1.1200	1.2100	+8.036%	135,779	+3,495.041%
2023-01-06	1.1200	1.1200	1.1200	1.1200	0.000%	11,000	+3,783.929%
2023-01-05	1.1100	1.1200	1.1050	1.1200	+0.901%	88,143	+3,783.929%
2023-01-04	1.1200	1.1200	1.1100	1.1100	-0.893%	11,933	+3,818.919%
2023-01-03	1.1400	1.1400	1.1200	1.1200	-1.754%	9,955	+3,783.929%
2022-12-30	1.1700	1.1700	1.1400	1.1400	-2.564%	9,646	+3,715.789%
2022-12-29	1.1600	1.1400	1.1400	1.1700	+0.862%	14,398	+3,617.949%
2022-12-28	1.1600	1.1600	1.1600	1.1600	0.000%	1,614	+3,650.000%

.dark-mode .PNqpgT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PNqpgT{ color: #333333; background-color: white; border: 2px solid #333333; }COGCAMBRIDGE COGNITION HOLDINGS PLCstock LSE

COG
CAMBRIDGE COGNITION HOLDINGS PLC
stock LSE