Cambridge Cognition Holdings (COGC)

COGC
🏛️ Royaume-Uni →
39.00
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 51.48 51.13 51.13 51.48 0.0M
2023-12-28 51.48 52.98 49.98 51.48 0.0M
2023-12-27 51.48 51.23 50.27 51.48 0.0M
2023-12-22 51.48 52.98 51.37 51.48 0.0M
2023-12-21 51.48 52.98 49.98 51.48 0.0M
2023-12-20 51.98 50.23 50.23 51.48 0.0M
2023-12-19 51.98 52.98 50.98 51.98 0.0M
2023-12-18 51.98 52.37 51.14 51.98 0.0M
2023-12-15 52.98 53.98 50.98 53.98 0.0M
2023-12-14 53.48 54.98 48.78 48.78 0.0M
2023-12-13 53.48 54.98 52.03 53.48 0.0M
2023-12-12 53.48 50.98 50.98 53.48 0.0M
2023-12-11 53.48 54.98 52.11 53.48 0.0M
2023-12-08 53.48 53.68 50.98 53.48 0.0M
2023-12-07 53.48 53.06 51.98 53.48 0.0M
2023-12-06 53.48 53.13 53.08 53.48 0.0M
2023-12-05 53.48 52.08 51.98 53.48 0.0M
2023-12-04 54.48 54.98 51.98 53.48 0.0M
2023-12-01 54.48 55.98 52.98 54.48 0.0M
2023-11-30 54.48 54.48 54.48 54.48 0.0M
2023-11-29 54.48 53.98 53.07 54.48 0.0M
2023-11-28 54.48 53.14 53.14 54.48 0.0M
2023-11-27 54.48 53.14 53.14 54.48 0.0M
2023-11-24 54.48 55.98 53.03 54.48 0.0M
2023-11-23 54.48 55.98 53.07 54.48 0.0M
2023-11-22 54.48 54.19 54.19 54.48 0.0M
2023-11-21 54.48 53.60 53.60 54.48 0.0M
2023-11-20 53.48 55.68 51.98 54.48 0.1M
2023-11-17 53.48 54.43 52.48 53.48 0.1M
2023-11-16 52.48 54.98 51.98 54.98 0.0M
2023-11-15 51.48 53.98 50.98 52.48 1.1M
2023-11-14 55.48 56.98 50.53 51.48 0.3M
2023-11-13 55.98 56.98 53.48 55.48 0.0M
2023-11-10 56.98 56.98 54.98 55.98 0.0M
2023-11-09 59.98 59.88 56.04 56.98 0.1M
2023-11-08 62.98 63.98 59.98 59.98 0.1M
2023-11-07 62.98 62.98 62.98 62.98 0.0M
2023-11-06 62.98 63.98 62.10 62.98 0.1M
2023-11-03 65.98 65.98 61.98 62.98 0.1M
2023-11-02 67.48 69.98 65.08 65.98 0.0M
2023-11-01 68.48 66.98 66.98 67.48 0.0M
2023-10-31 69.98 71.58 66.98 68.48 0.0M
2023-10-30 70.00 70.00 70.00 69.98 0.0M
2023-10-27 69.98 71.98 71.98 71.98 0.0M
2023-10-26 69.98 69.98 69.98 69.98 0.0M
2023-10-25 69.98 70.98 68.98 69.98 0.0M
2023-10-24 69.98 68.98 68.98 69.98 0.0M
2023-10-23 68.48 69.98 67.18 69.98 0.0M
2023-10-20 68.98 69.98 67.98 69.98 0.0M
2023-10-19 69.48 69.47 68.23 69.48 0.0M
2023-10-18 72.48 74.98 69.04 69.48 0.0M
2023-10-17 73.48 74.98 70.36 72.48 0.0M
2023-10-16 73.48 71.98 71.58 73.48 0.0M
2023-10-13 73.48 72.98 72.08 73.48 0.0M
2023-10-12 73.98 74.28 72.98 73.98 0.0M
2023-10-11 72.48 74.98 72.98 73.98 0.1M
2023-10-10 71.48 71.18 67.98 69.98 0.1M
2023-10-09 71.48 72.98 69.98 71.48 0.0M
2023-10-06 71.48 72.18 69.98 71.48 0.0M
2023-10-05 71.48 70.28 69.98 71.48 0.0M
2023-10-04 70.48 72.38 69.18 71.48 0.0M
2023-10-03 70.48 69.18 69.03 70.48 0.0M
2023-10-02 70.48 70.98 68.48 70.48 0.0M
2023-09-29 72.48 72.98 68.25 69.98 0.0M
2023-09-28 72.48 73.73 68.25 72.48 0.1M
2023-09-27 68.48 72.98 65.33 71.98 0.2M
2023-09-26 90.97 89.11 66.98 70.98 1.0M
2023-09-25 91.47 94.77 91.47 94.77 0.0M
2023-09-22 91.47 91.30 91.30 91.47 0.0M
2023-09-21 90.97 99.57 91.06 91.47 0.0M
2023-09-20 90.47 91.97 90.97 90.97 0.0M
2023-09-19 90.47 99.37 90.67 90.47 0.1M
2023-09-18 91.97 91.23 89.97 90.47 0.1M
2023-09-15 91.97 91.85 91.23 91.97 0.0M
2023-09-14 91.97 91.86 91.86 91.97 0.0M
2023-09-13 91.97 91.37 89.97 91.37 0.0M
2023-09-12 91.97 91.91 91.23 91.97 0.0M
2023-09-11 91.97 91.33 91.23 91.97 0.1M
2023-09-08 91.97 91.33 90.97 91.97 0.0M
2023-09-07 91.97 92.97 91.27 91.97 0.0M
2023-09-06 91.97 91.47 91.23 91.97 0.0M
2023-09-05 91.97 92.17 89.17 91.97 0.3M
2023-09-04 91.97 92.97 91.97 91.97 0.1M
2023-09-01 91.97 92.15 89.97 91.97 0.1M
2023-08-31 91.97 91.89 91.89 91.97 0.0M
2023-08-30 91.97 92.17 91.86 91.97 0.0M
2023-08-29 91.97 92.45 91.59 91.97 0.0M
2023-08-25 91.97 91.59 90.97 91.97 0.1M
2023-08-24 91.97 92.47 90.97 91.97 0.0M
2023-08-23 94.97 92.97 91.07 91.97 0.4M
2023-08-22 96.47 97.97 91.82 94.97 0.0M
2023-08-21 96.50 96.50 96.50 96.47 0.0M
2023-08-18 96.47 96.97 94.97 96.47 0.0M
2023-08-17 96.47 96.47 96.47 96.47 0.0M
2023-08-16 96.47 95.07 95.07 96.47 0.0M
2023-08-15 97.47 95.77 95.07 96.47 0.0M
2023-08-14 97.97 97.97 96.97 97.47 0.0M
2023-08-11 98.00 98.00 98.00 97.97 0.0M
2023-08-10 97.97 98.97 96.97 97.97 0.0M
2023-08-09 97.97 96.97 95.47 97.97 0.0M
2023-08-08 97.97 98.41 96.97 97.97 0.0M
2023-08-07 97.97 97.61 96.97 97.97 0.0M
2023-08-04 97.97 97.81 95.97 97.97 0.0M
2023-08-03 97.97 98.21 95.97 97.97 0.0M
2023-08-02 97.97 98.21 94.77 97.97 0.0M
2023-08-01 97.47 98.97 98.31 97.97 0.0M
2023-07-31 97.47 98.46 97.03 97.47 0.0M
2023-07-28 97.47 98.97 97.03 97.47 0.0M
2023-07-27 97.47 98.57 96.64 97.47 0.0M
2023-07-26 97.47 98.67 96.34 97.47 0.0M
2023-07-25 97.47 96.30 96.30 97.47 0.0M
2023-07-24 95.47 98.47 95.19 97.47 0.1M
2023-07-21 95.47 95.19 95.19 95.47 0.0M
2023-07-20 95.47 97.97 93.93 95.47 0.0M
2023-07-19 95.47 93.85 93.85 95.47 0.0M
2023-07-18 97.47 99.97 94.97 95.47 0.0M
2023-07-17 97.47 99.97 95.22 97.47 0.0M
2023-07-14 97.47 97.86 95.22 97.47 0.0M
2023-07-13 97.47 97.97 95.22 97.47 0.0M
2023-07-12 97.47 95.22 94.97 97.47 0.0M
2023-07-11 97.47 98.30 98.30 97.47 0.0M
2023-07-10 97.47 99.97 94.97 97.47 0.0M
2023-07-07 97.47 98.46 94.97 97.47 0.0M
2023-07-06 98.47 97.97 95.97 97.97 0.0M
2023-07-05 99.97 100.97 95.97 98.47 0.0M
2023-07-04 100.00 100.00 100.00 99.97 0.0M
2023-07-03 99.97 99.04 99.03 99.97 0.0M
2023-06-30 99.97 100.97 98.97 99.97 0.0M
2023-06-29 99.97 101.22 98.97 99.97 0.0M
2023-06-28 99.97 101.97 97.97 99.97 0.0M
2023-06-27 101.97 103.97 99.47 103.97 0.3M
2023-06-26 101.97 103.97 99.97 101.97 0.0M
2023-06-23 101.97 101.32 99.97 101.97 0.1M
2023-06-22 101.47 103.97 100.17 101.97 0.0M
2023-06-21 101.47 103.97 100.17 101.47 0.0M
2023-06-20 101.47 103.97 103.97 101.47 0.0M
2023-06-19 101.47 101.31 99.97 101.47 0.1M
2023-06-16 101.47 99.97 99.97 101.47 0.0M
2023-06-15 101.47 99.97 99.97 101.47 0.1M
2023-06-14 101.47 103.97 99.62 101.47 0.0M
2023-06-13 101.47 102.42 98.97 101.47 0.1M
2023-06-12 98.97 99.67 98.47 98.97 0.1M
2023-06-09 98.97 99.08 98.97 98.97 0.0M
2023-06-08 98.97 99.08 97.97 97.97 0.0M
2023-06-07 99.97 101.97 99.12 98.97 0.0M
2023-06-06 99.97 101.27 100.93 99.97 0.0M
2023-06-05 99.97 99.08 99.08 99.97 0.0M
2023-06-02 99.97 100.76 97.97 99.97 0.0M
2023-06-01 99.97 99.92 98.97 99.97 0.0M
2023-05-31 99.97 99.92 98.72 99.97 0.1M
2023-05-30 99.97 100.97 100.97 99.97 0.0M
2023-05-26 99.97 99.97 98.32 99.97 0.1M
2023-05-25 99.97 100.97 98.82 99.97 0.1M
2023-05-24 99.97 98.97 98.62 99.97 0.1M
2023-05-23 97.97 101.97 98.97 99.97 0.1M
2023-05-22 99.97 99.72 97.97 98.97 0.1M
2023-05-19 99.97 98.97 98.85 99.97 0.0M
2023-05-18 99.97 101.74 97.97 99.97 0.0M
2023-05-17 97.47 101.97 97.97 99.97 0.0M
2023-05-16 97.47 99.66 97.32 97.47 0.0M
2023-05-15 97.47 98.47 97.22 97.47 0.0M
2023-05-12 96.97 99.97 98.87 97.47 0.0M
2023-05-11 96.97 96.97 96.97 96.97 0.0M
2023-05-10 96.97 98.97 96.64 96.97 0.0M
2023-05-09 93.47 98.87 93.18 96.97 0.1M
2023-05-05 92.97 95.97 91.97 93.47 0.0M
2023-05-04 93.47 95.97 92.30 92.97 0.1M
2023-05-03 97.47 99.97 91.97 92.97 0.4M
2023-05-02 97.47 99.97 95.97 97.47 0.0M
2023-04-28 97.47 99.97 95.67 97.47 0.0M
2023-04-27 97.47 95.67 95.67 97.47 0.0M
2023-04-26 97.47 97.86 95.67 97.47 0.0M
2023-04-25 97.47 96.72 96.72 97.47 0.0M
2023-04-24 97.47 98.67 94.97 97.47 0.0M
2023-04-21 97.47 97.26 94.97 97.47 0.0M
2023-04-20 97.47 95.63 94.97 97.47 0.0M
2023-04-19 97.47 97.37 97.37 97.47 0.0M
2023-04-18 97.47 99.97 94.97 97.47 0.0M
2023-04-17 98.47 99.97 95.97 97.47 0.0M
2023-04-14 99.47 99.85 96.97 98.47 0.0M
2023-04-13 99.97 101.61 97.02 99.47 0.0M
2023-04-12 98.47 101.97 98.97 99.97 0.0M
2023-04-11 96.97 100.97 94.97 96.47 0.1M
2023-04-06 94.97 98.84 93.85 96.97 0.0M
2023-04-05 91.47 96.46 91.97 94.97 0.2M
2023-04-04 98.47 97.19 91.47 91.47 0.1M
2023-04-03 102.47 99.97 96.97 98.47 0.1M
2023-03-31 102.47 105.97 99.97 102.47 0.0M
2023-03-30 102.97 103.46 99.97 102.47 0.0M
2023-03-29 102.97 101.74 100.07 102.97 0.1M
2023-03-28 105.47 104.94 99.97 102.97 0.0M
2023-03-27 105.97 108.97 103.97 105.47 0.0M
2023-03-24 107.97 109.97 105.17 105.97 0.0M
2023-03-23 107.97 109.97 106.22 107.97 0.0M
2023-03-22 107.97 109.97 106.19 107.97 0.0M
2023-03-21 107.97 109.97 105.97 107.97 0.0M
2023-03-20 108.97 110.96 106.97 108.47 0.0M
2023-03-17 109.47 110.96 104.97 108.97 0.0M
2023-03-16 111.46 109.71 106.47 109.47 0.0M
2023-03-15 111.46 113.96 108.97 111.46 0.0M
2023-03-14 110.96 113.96 109.07 111.46 0.0M
2023-03-13 114.46 114.96 109.19 112.46 0.0M
2023-03-10 114.46 116.96 111.96 114.46 0.1M
2023-03-09 114.96 112.96 111.96 114.46 0.0M
2023-03-08 114.96 112.96 112.96 114.96 0.0M
2023-03-07 114.96 116.96 112.96 114.96 0.0M
2023-03-06 114.46 114.66 112.96 114.96 0.0M
2023-03-03 114.46 112.96 112.96 114.46 0.0M
2023-03-02 114.46 114.73 112.96 114.46 0.0M
2023-03-01 114.46 115.96 112.96 114.46 0.0M
2023-02-28 114.46 114.91 112.96 114.46 0.1M
2023-02-27 114.46 115.30 112.96 114.46 0.0M
2023-02-24 114.46 115.41 112.96 114.46 0.0M
2023-02-23 114.46 115.41 112.96 114.46 0.0M
2023-02-22 113.96 115.65 112.89 114.46 0.0M
2023-02-21 113.96 115.96 112.51 113.96 0.1M
2023-02-20 113.96 114.84 114.84 113.96 0.0M
2023-02-17 113.96 114.74 112.51 113.96 0.0M
2023-02-16 113.96 115.96 111.96 113.96 0.0M
2023-02-15 114.96 115.63 112.19 113.96 0.2M
2023-02-14 115.96 116.06 114.00 114.96 0.3M
2023-02-13 115.96 117.96 114.24 115.96 0.0M
2023-02-10 117.96 116.26 114.20 115.96 0.3M
2023-02-09 116.46 117.96 115.96 116.96 0.0M
2023-02-08 116.46 118.96 115.21 116.46 0.0M
2023-02-07 113.46 117.96 113.96 116.46 0.0M
2023-02-06 109.47 114.71 109.85 113.46 0.1M
2023-02-03 110.46 112.96 109.19 110.46 0.1M
2023-02-02 107.47 111.20 105.57 110.46 0.2M
2023-02-01 112.46 113.96 105.97 107.47 0.2M
2023-01-31 114.96 115.41 111.96 112.96 0.0M
2023-01-30 115.46 115.86 112.96 114.46 0.2M
2023-01-27 113.46 118.41 112.22 115.46 0.1M
2023-01-26 115.96 115.46 111.96 113.46 0.1M
2023-01-25 118.96 117.96 114.96 115.96 0.0M
2023-01-24 118.96 119.41 117.96 118.96 0.0M
2023-01-23 120.96 121.96 117.96 118.96 0.0M
2023-01-20 120.96 123.71 118.52 120.96 0.1M
2023-01-19 120.96 118.96 118.21 120.96 0.1M
2023-01-18 120.96 121.44 117.98 120.96 0.0M
2023-01-17 120.96 123.96 117.96 120.96 0.0M
2023-01-16 119.46 123.96 119.96 120.96 0.0M
2023-01-13 122.96 127.96 117.96 119.46 0.1M
2023-01-12 124.96 126.40 120.71 122.46 0.1M
2023-01-11 121.96 129.70 119.09 119.96 0.1M
2023-01-10 120.96 123.96 120.06 120.96 0.0M
2023-01-09 111.96 123.96 111.96 120.96 0.1M
2023-01-06 111.96 112.96 112.74 111.96 0.0M
2023-01-05 110.96 112.96 108.11 111.96 0.1M
2023-01-04 111.96 112.30 109.97 110.96 0.0M
2023-01-03 113.96 115.66 110.96 111.96 0.0M