Cohort (CHRT) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Cohort

Date Open High Low Close* Volume
21/11/2024 896.00p 1,000.00p 861.39p 1,000.00p 605915
20/11/2024 936.00p 960.00p 906.26p 914.00p 91694
19/11/2024 930.00p 946.00p 926.00p 932.00p 49053
18/11/2024 940.00p 966.00p 924.00p 932.00p 107294
15/11/2024 986.00p 995.00p 939.62p 944.00p 113104
14/11/2024 984.00p 996.00p 964.00p 990.00p 72399
13/11/2024 1,005.00p 1,010.00p 968.00p 972.00p 179370
12/11/2024 986.00p 1,005.00p 976.00p 996.00p 338645
11/11/2024 970.00p 1,020.00p 958.16p 980.00p 182669
08/11/2024 936.00p 970.00p 928.00p 960.00p 82800
07/11/2024 920.00p 934.00p 902.00p 924.00p 258157
06/11/2024 890.00p 934.00p 890.00p 896.00p 464164
05/11/2024 914.00p 926.79p 893.32p 924.00p 470251
04/11/2024 888.00p 927.92p 882.00p 920.00p 726469
01/11/2024 894.00p 912.60p 889.60p 894.00p 55416
31/10/2024 914.00p 925.75p 881.42p 888.00p 223862
30/10/2024 868.00p 936.00p 868.00p 920.00p 262155
29/10/2024 876.00p 892.00p 866.00p 874.00p 95910
28/10/2024 860.00p 890.00p 860.00p 872.00p 34703
25/10/2024 876.00p 884.00p 860.00p 870.00p 60648
24/10/2024 882.00p 892.00p 864.00p 876.00p 34428
23/10/2024 872.00p 882.00p 860.00p 872.00p 148615
22/10/2024 904.00p 904.00p 870.00p 882.00p 53481
21/10/2024 896.00p 908.00p 882.00p 882.00p 35495
18/10/2024 880.00p 910.00p 880.00p 898.00p 36093
17/10/2024 884.00p 920.00p 884.00p 900.00p 103423
16/10/2024 876.00p 898.00p 854.00p 890.00p 207236
15/10/2024 880.00p 894.00p 870.00p 870.00p 35907
14/10/2024 862.00p 892.00p 850.00p 888.00p 49840
11/10/2024 860.00p 874.00p 846.00p 868.00p 45840
10/10/2024 900.00p 900.00p 862.00p 862.00p 43999
09/10/2024 900.00p 900.00p 872.02p 880.00p 28041
08/10/2024 898.00p 918.00p 874.00p 880.00p 28853
07/10/2024 902.00p 918.00p 886.00p 894.00p 17132
04/10/2024 910.00p 914.00p 892.00p 902.00p 35995
03/10/2024 910.00p 912.64p 894.00p 900.00p 33650
02/10/2024 902.00p 926.71p 884.00p 894.00p 97610
01/10/2024 950.00p 950.00p 908.00p 910.00p 66681
30/09/2024 916.00p 950.00p 896.80p 950.00p 56221
27/09/2024 940.00p 940.00p 892.00p 902.00p 49868
26/09/2024 878.00p 940.00p 870.00p 932.00p 69965
25/09/2024 840.00p 890.00p 835.84p 888.00p 635621
24/09/2024 840.00p 860.40p 838.00p 844.00p 149746
23/09/2024 810.00p 835.00p 810.00p 832.00p 24497
20/09/2024 802.00p 848.00p 800.00p 826.00p 146900
19/09/2024 808.00p 826.30p 801.97p 816.00p 130555
18/09/2024 810.00p 828.64p 800.00p 806.00p 76331
17/09/2024 812.00p 848.00p 800.00p 814.00p 52816
16/09/2024 820.00p 848.00p 812.00p 828.00p 27547
13/09/2024 840.00p 848.00p 827.20p 836.00p 60425
12/09/2024 850.00p 850.00p 817.43p 834.00p 63522
11/09/2024 868.00p 868.00p 810.00p 836.00p 68362
10/09/2024 850.00p 870.00p 834.00p 844.00p 81029
09/09/2024 888.00p 888.00p 850.00p 850.00p 30017
06/09/2024 880.00p 880.00p 858.00p 858.00p 14865
05/09/2024 878.00p 888.00p 852.00p 870.00p 110799
04/09/2024 868.00p 886.00p 854.43p 876.00p 85208
03/09/2024 862.00p 883.19p 858.00p 858.00p 63411
02/09/2024 866.00p 900.00p 863.50p 872.00p 30495
30/08/2024 860.00p 900.00p 860.00p 888.00p 61780
29/08/2024 850.00p 898.00p 850.00p 898.00p 269917
28/08/2024 850.00p 886.00p 850.00p 850.00p 64814
27/08/2024 890.00p 900.00p 862.00p 876.00p 96161
23/08/2024 886.00p 890.00p 862.78p 878.00p 27791
22/08/2024 888.00p 890.00p 871.24p 874.00p 67740
21/08/2024 880.00p 898.00p 842.00p 892.00p 67142
20/08/2024 856.00p 866.82p 848.00p 862.00p 371979
19/08/2024 860.00p 872.00p 846.00p 868.00p 70723
16/08/2024 874.00p 886.00p 860.00p 868.00p 57528
15/08/2024 880.00p 889.50p 866.00p 874.00p 96023
14/08/2024 852.00p 878.00p 852.00p 876.00p 130436
13/08/2024 840.00p 870.00p 820.84p 860.00p 104142
12/08/2024 810.00p 838.00p 810.00p 824.00p 33465
09/08/2024 820.00p 838.00p 806.00p 832.00p 35129
08/08/2024 818.00p 832.00p 790.09p 832.00p 23546
07/08/2024 818.00p 818.00p 788.00p 796.00p 108079
06/08/2024 790.00p 798.00p 777.20p 790.00p 129246
05/08/2024 812.00p 838.00p 760.50p 790.00p 135347
02/08/2024 838.00p 858.50p 822.00p 832.00p 247816
01/08/2024 848.00p 850.00p 822.00p 844.00p 19999
31/07/2024 850.00p 850.00p 820.00p 840.00p 95054
30/07/2024 812.00p 856.55p 812.00p 836.00p 140871
29/07/2024 824.00p 848.00p 807.32p 848.00p 51402
26/07/2024 820.00p 840.00p 804.00p 826.00p 72652
25/07/2024 806.00p 854.00p 805.84p 854.00p 82742
24/07/2024 838.00p 838.00p 810.00p 826.00p 63701
23/07/2024 824.00p 840.00p 814.00p 840.00p 57930
22/07/2024 820.00p 826.00p 803.60p 816.00p 147739
19/07/2024 824.00p 826.00p 804.00p 820.00p 105797
18/07/2024 860.00p 860.00p 786.08p 818.00p 155601
17/07/2024 850.00p 874.37p 840.00p 840.00p 129009
16/07/2024 836.00p 850.00p 820.00p 826.00p 159425
15/07/2024 832.00p 860.00p 814.40p 842.00p 137157
12/07/2024 818.00p 830.00p 802.00p 810.00p 90052
11/07/2024 788.00p 830.00p 752.00p 830.00p 76279
10/07/2024 782.00p 788.00p 750.00p 784.00p 47483
09/07/2024 778.00p 790.00p 767.39p 786.00p 36659
08/07/2024 774.00p 788.00p 750.00p 774.00p 27435
05/07/2024 764.00p 786.00p 750.00p 770.00p 15111
04/07/2024 778.00p 788.00p 756.08p 778.00p 7653
03/07/2024 780.00p 788.00p 754.00p 754.00p 38915
02/07/2024 770.00p 790.00p 760.40p 770.00p 11211
01/07/2024 788.00p 790.00p 752.00p 770.00p 36724
28/06/2024 750.00p 788.00p 750.00p 750.00p 7084
27/06/2024 780.00p 790.00p 758.80p 780.00p 16127
26/06/2024 750.00p 790.00p 750.00p 750.00p 11182
25/06/2024 766.00p 788.00p 766.00p 786.00p 15141
24/06/2024 762.00p 784.00p 762.00p 784.00p 19781
21/06/2024 798.00p 800.00p 768.00p 780.00p 19217
20/06/2024 770.00p 800.00p 758.00p 790.00p 47588
19/06/2024 788.00p 790.00p 752.00p 780.00p 16898
18/06/2024 788.00p 790.00p 756.32p 790.00p 14540
17/06/2024 788.00p 798.00p 762.00p 790.00p 25789
14/06/2024 780.00p 798.00p 770.00p 782.00p 57856
13/06/2024 780.00p 800.00p 750.00p 790.00p 43445
12/06/2024 764.00p 800.00p 753.62p 800.00p 36349
11/06/2024 788.00p 798.00p 724.21p 758.00p 63778
10/06/2024 810.00p 810.00p 760.00p 770.00p 44975
07/06/2024 800.00p 813.72p 800.00p 808.00p 12375
06/06/2024 810.00p 824.00p 800.00p 806.00p 25772
05/06/2024 816.00p 818.00p 799.82p 810.00p 39762
04/06/2024 810.00p 818.00p 796.00p 804.00p 301157
03/06/2024 818.00p 840.00p 800.00p 808.00p 41478
31/05/2024 822.00p 854.00p 818.00p 820.00p 28620
30/05/2024 838.00p 860.00p 826.00p 826.00p 13911
29/05/2024 856.00p 860.00p 830.00p 840.00p 15782
28/05/2024 840.00p 858.00p 814.24p 856.00p 43168
24/05/2024 810.00p 838.00p 800.00p 830.00p 79327
23/05/2024 808.00p 838.00p 790.00p 838.00p 160269
22/05/2024 796.00p 808.00p 780.48p 808.00p 373100
21/05/2024 814.00p 820.00p 802.00p 804.00p 40531
20/05/2024 796.00p 820.00p 796.00p 818.00p 36914
17/05/2024 812.00p 815.00p 800.00p 806.00p 18184
16/05/2024 792.00p 820.00p 792.00p 820.00p 48432
15/05/2024 800.00p 810.80p 796.00p 800.00p 30570
14/05/2024 802.00p 818.00p 792.00p 808.00p 30804
13/05/2024 808.00p 818.00p 794.00p 814.00p 160441
10/05/2024 804.00p 818.00p 792.00p 810.00p 37777
09/05/2024 820.00p 820.00p 792.00p 802.00p 28005
08/05/2024 810.00p 830.00p 780.00p 818.00p 73392
07/05/2024 828.00p 848.00p 802.00p 814.00p 77641
03/05/2024 802.00p 830.00p 776.56p 814.00p 103915
02/05/2024 810.00p 814.00p 780.00p 812.00p 51378
01/05/2024 744.00p 810.00p 730.00p 802.00p 158835
30/04/2024 742.00p 766.00p 731.12p 748.00p 33284
29/04/2024 758.00p 790.00p 750.00p 756.00p 105372
26/04/2024 780.00p 790.00p 750.80p 758.00p 54850
25/04/2024 778.00p 790.00p 756.00p 774.00p 134760
24/04/2024 750.00p 770.00p 732.00p 770.00p 55799
23/04/2024 746.00p 764.00p 732.00p 742.00p 68585
22/04/2024 740.00p 768.00p 735.69p 746.00p 78816
19/04/2024 752.00p 772.00p 732.00p 740.00p 296118
18/04/2024 744.00p 774.00p 744.00p 762.00p 45074
17/04/2024 750.00p 770.00p 732.00p 766.00p 51586
16/04/2024 740.00p 750.00p 732.00p 748.00p 22339
15/04/2024 740.00p 768.00p 735.00p 742.00p 79106
12/04/2024 730.00p 758.00p 720.00p 740.00p 110806
11/04/2024 738.00p 738.00p 710.00p 726.00p 22707
10/04/2024 714.00p 732.00p 708.00p 728.00p 72239
09/04/2024 730.00p 736.00p 714.00p 718.00p 74162
08/04/2024 716.00p 748.00p 714.16p 722.00p 318416
05/04/2024 720.00p 730.00p 710.00p 718.00p 102523
04/04/2024 726.00p 740.00p 714.00p 724.00p 165875
03/04/2024 700.00p 734.00p 693.92p 734.00p 72517
02/04/2024 666.00p 718.00p 651.43p 714.00p 484875
28/03/2024 682.00p 692.00p 652.00p 670.00p 237757
27/03/2024 644.00p 690.00p 642.00p 686.00p 748335
26/03/2024 620.00p 650.00p 600.00p 640.00p 659874
25/03/2024 600.00p 600.00p 572.00p 594.00p 63147
22/03/2024 608.00p 608.00p 570.00p 570.00p 69126
21/03/2024 592.00p 608.00p 576.72p 578.00p 49398
20/03/2024 594.00p 598.00p 594.00p 598.00p 37321
19/03/2024 594.00p 602.00p 582.00p 598.00p 111834
18/03/2024 580.00p 600.00p 570.00p 590.00p 32777
15/03/2024 586.00p 598.00p 576.00p 590.00p 220005
14/03/2024 580.00p 600.00p 574.50p 586.00p 43096
13/03/2024 568.00p 598.00p 567.34p 582.00p 406398
12/03/2024 582.00p 596.00p 566.00p 570.00p 42449
11/03/2024 580.00p 594.00p 564.00p 570.00p 98232
08/03/2024 560.00p 588.00p 553.38p 572.00p 76901
07/03/2024 542.00p 558.00p 532.00p 554.00p 42085
06/03/2024 532.00p 543.80p 530.40p 542.00p 16748
05/03/2024 542.00p 542.00p 530.00p 540.00p 42103
04/03/2024 534.00p 550.00p 528.00p 540.00p 37173
01/03/2024 542.00p 548.00p 522.00p 530.00p 42991
29/02/2024 538.00p 548.00p 533.27p 538.00p 14254
28/02/2024 540.00p 543.07p 533.30p 540.00p 26907
27/02/2024 538.00p 550.00p 537.56p 546.00p 21246
26/02/2024 550.00p 550.00p 520.00p 536.00p 109140
23/02/2024 548.00p 558.00p 532.52p 544.00p 19561
22/02/2024 558.00p 558.00p 532.00p 544.00p 255353
21/02/2024 540.00p 557.60p 530.00p 546.00p 22029
20/02/2024 546.00p 558.00p 542.00p 550.00p 30295
19/02/2024 560.00p 570.00p 542.83p 560.00p 24994
16/02/2024 564.00p 568.00p 538.00p 538.00p 27008
15/02/2024 556.00p 569.20p 554.00p 564.00p 42441
14/02/2024 560.00p 578.00p 550.00p 562.00p 33634
13/02/2024 566.00p 574.00p 553.58p 568.00p 48776
12/02/2024 574.00p 576.37p 557.96p 572.00p 11046
09/02/2024 580.00p 580.00p 565.68p 576.00p 23952

*Close Price adjusted for both dividends and splits