Cohort (CHRT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
25/09/2017 403.50p 403.50p 403.50p 403.50p 5660
22/09/2017 402.50p 403.50p 402.50p 403.50p 3882
21/09/2017 402.50p 402.50p 402.50p 402.50p 7424
20/09/2017 402.50p 402.50p 402.50p 402.50p 1301
19/09/2017 402.50p 402.50p 402.50p 402.50p 27494
18/09/2017 400.00p 402.50p 400.00p 402.50p 23698
15/09/2017 400.00p 400.00p 400.00p 400.00p 4586
14/09/2017 400.00p 400.00p 400.00p 400.00p 7424
13/09/2017 397.50p 400.00p 397.50p 400.00p 6901
12/09/2017 397.50p 397.50p 395.00p 397.50p 12806
11/09/2017 397.50p 397.50p 397.50p 397.50p 10007
08/09/2017 416.50p 416.50p 397.50p 397.50p 38987
07/09/2017 412.50p 416.50p 410.00p 416.50p 12744
06/09/2017 402.50p 410.00p 402.50p 410.00p 10413
05/09/2017 402.50p 405.00p 402.50p 402.50p 28803
04/09/2017 382.50p 402.50p 382.50p 402.50p 70419
01/09/2017 382.50p 382.50p 382.50p 382.50p 221303
31/08/2017 385.00p 385.00p 382.50p 382.50p 195733
30/08/2017 377.50p 382.50p 377.50p 382.50p 12026
29/08/2017 377.50p 377.50p 375.00p 377.50p 25000
25/08/2017 376.00p 377.50p 376.00p 377.50p 3754
24/08/2017 375.00p 376.00p 375.00p 376.00p 20725
23/08/2017 375.00p 375.00p 375.00p 375.00p 20099
22/08/2017 372.50p 375.00p 372.50p 375.00p 25363
21/08/2017 372.50p 372.50p 372.50p 372.50p 30722
18/08/2017 372.50p 380.00p 372.50p 372.50p 37827
17/08/2017 377.50p 380.00p 377.50p 380.00p 12999
16/08/2017 384.50p 384.50p 380.00p 380.00p 40106
15/08/2017 382.50p 384.50p 382.50p 384.50p 266411
14/08/2017 381.50p 382.50p 381.50p 382.50p 13152
11/08/2017 381.00p 381.50p 381.00p 381.50p 10492
10/08/2017 380.00p 381.00p 367.50p 381.00p 37626
09/08/2017 384.00p 384.00p 380.00p 380.00p 11218
08/08/2017 397.50p 397.50p 384.00p 384.00p 25580
07/08/2017 406.00p 406.00p 397.50p 397.50p 19303
04/08/2017 408.50p 408.50p 406.00p 406.00p 5849
03/08/2017 406.00p 408.50p 406.00p 408.50p 11874
02/08/2017 406.00p 406.00p 406.00p 406.00p 6941
01/08/2017 407.50p 412.00p 401.00p 406.00p 33266
31/07/2017 401.00p 402.00p 401.00p 401.00p 2277
28/07/2017 401.00p 401.00p 401.00p 401.00p 458
27/07/2017 392.50p 401.00p 392.50p 401.00p 45220
26/07/2017 391.00p 392.50p 390.00p 392.50p 105303
25/07/2017 398.50p 398.50p 391.00p 391.00p 30524
24/07/2017 413.50p 413.50p 398.50p 398.50p 18487
21/07/2017 425.00p 425.00p 413.50p 413.50p 29907
20/07/2017 425.00p 425.00p 425.00p 425.00p 6362
19/07/2017 425.00p 425.00p 425.00p 425.00p 2000
18/07/2017 425.00p 425.00p 425.00p 425.00p 16286
17/07/2017 425.00p 425.00p 425.00p 425.00p 13562
14/07/2017 425.00p 425.00p 425.00p 425.00p 2151
13/07/2017 425.00p 425.00p 425.00p 425.00p 46215
12/07/2017 425.00p 425.00p 425.00p 425.00p 15531
11/07/2017 425.00p 425.00p 425.00p 425.00p 17819
10/07/2017 425.00p 425.00p 425.00p 425.00p 16417
07/07/2017 427.50p 427.50p 425.00p 425.00p 11524
06/07/2017 430.00p 430.00p 427.50p 427.50p 692475
05/07/2017 430.00p 430.00p 430.00p 430.00p 3385
04/07/2017 430.00p 430.00p 430.00p 430.00p 358921
03/07/2017 425.50p 430.00p 425.50p 430.00p 41980
30/06/2017 425.50p 425.50p 425.50p 425.50p 42615
29/06/2017 430.00p 436.00p 425.50p 425.50p 97239
28/06/2017 439.50p 439.50p 435.00p 436.00p 12348
27/06/2017 439.50p 439.50p 439.50p 439.50p 18628
26/06/2017 437.50p 439.50p 437.50p 439.50p 7230
23/06/2017 436.50p 437.50p 436.50p 437.50p 2796
22/06/2017 432.50p 436.50p 432.50p 436.50p 0
21/06/2017 427.50p 432.50p 427.50p 432.50p 0
20/06/2017 422.50p 427.50p 422.50p 427.50p 0
19/06/2017 416.50p 422.50p 416.50p 422.50p 0
16/06/2017 415.00p 420.00p 410.00p 416.50p 4178
15/06/2017 422.50p 424.00p 415.00p 415.00p 8501
14/06/2017 422.50p 429.00p 418.30p 422.50p 5420
13/06/2017 422.50p 430.00p 422.50p 422.50p 13389
12/06/2017 422.50p 429.00p 417.50p 422.50p 20938
09/06/2017 415.00p 425.00p 410.00p 421.50p 9364
08/06/2017 412.50p 419.00p 408.50p 412.50p 7848
07/06/2017 412.50p 415.00p 405.00p 412.50p 5162
06/06/2017 411.50p 415.00p 405.00p 412.50p 10993
05/06/2017 429.50p 430.00p 410.00p 411.50p 17851
02/06/2017 432.50p 434.00p 418.88p 429.50p 61869
01/06/2017 425.00p 425.00p 415.00p 417.50p 88014
31/05/2017 440.50p 441.90p 420.00p 425.00p 77709
30/05/2017 450.00p 454.95p 438.20p 440.50p 32238
26/05/2017 450.00p 454.95p 445.00p 450.00p 9279
25/05/2017 447.00p 460.00p 447.00p 450.00p 32265
24/05/2017 442.50p 454.00p 435.00p 447.00p 23992
23/05/2017 442.50p 450.00p 438.10p 442.50p 8519
22/05/2017 440.00p 445.00p 435.10p 442.50p 9602
19/05/2017 434.00p 448.00p 431.60p 440.00p 30428
18/05/2017 435.00p 440.00p 431.00p 434.00p 46160
17/05/2017 437.50p 443.00p 432.55p 435.00p 13732
16/05/2017 441.00p 445.00p 435.10p 437.50p 12985
15/05/2017 440.00p 445.00p 436.60p 441.00p 28545
12/05/2017 440.00p 442.00p 435.00p 440.00p 482170
11/05/2017 440.00p 445.00p 436.60p 440.00p 153219
10/05/2017 435.00p 445.00p 430.00p 440.00p 127627
09/05/2017 420.00p 440.00p 420.00p 435.00p 31324
08/05/2017 417.50p 425.00p 415.00p 420.00p 12874
05/05/2017 407.50p 425.00p 403.00p 417.50p 34338
04/05/2017 413.50p 419.00p 405.00p 407.50p 11953
03/05/2017 420.00p 422.00p 407.00p 413.50p 14908
02/05/2017 425.00p 430.00p 415.00p 420.00p 28279
28/04/2017 429.50p 429.50p 418.00p 425.00p 9285
27/04/2017 429.50p 437.00p 429.50p 429.50p 8224
26/04/2017 429.50p 435.00p 422.10p 429.50p 6529
25/04/2017 429.50p 435.00p 422.10p 429.50p 14284
24/04/2017 429.50p 435.00p 422.00p 429.50p 6681
21/04/2017 429.50p 435.50p 425.50p 429.50p 8678
20/04/2017 429.50p 436.00p 422.00p 429.50p 30632
19/04/2017 429.50p 437.00p 424.00p 429.50p 29818
18/04/2017 443.50p 449.00p 423.00p 429.50p 37565
13/04/2017 453.50p 453.50p 437.00p 443.50p 19402
12/04/2017 455.00p 457.00p 450.00p 453.50p 15927
11/04/2017 462.50p 464.90p 452.31p 455.00p 26960
10/04/2017 462.50p 464.92p 457.00p 462.50p 17059
07/04/2017 460.00p 468.00p 457.00p 462.50p 41194
06/04/2017 455.00p 465.00p 450.00p 460.00p 78252
05/04/2017 450.50p 460.00p 445.00p 455.00p 23455
04/04/2017 437.50p 458.00p 435.00p 450.50p 22612
03/04/2017 437.50p 445.00p 432.00p 437.50p 15350
31/03/2017 437.50p 445.00p 433.00p 437.50p 24449
30/03/2017 437.50p 445.00p 430.00p 437.50p 9240
29/03/2017 437.50p 445.00p 434.55p 437.50p 18673
28/03/2017 437.50p 444.00p 434.00p 437.50p 307604
27/03/2017 437.50p 442.00p 433.75p 437.50p 5019
24/03/2017 437.50p 440.00p 430.00p 437.50p 225544
23/03/2017 437.50p 440.00p 431.10p 437.50p 204639
22/03/2017 437.50p 439.70p 431.10p 437.50p 19678
21/03/2017 437.50p 439.90p 430.00p 437.50p 14460
20/03/2017 437.50p 440.00p 430.00p 437.50p 8242
17/03/2017 437.50p 440.00p 435.25p 437.50p 4878
16/03/2017 435.00p 440.00p 435.00p 437.50p 9902
15/03/2017 435.00p 440.00p 430.00p 435.00p 11640
14/03/2017 435.00p 440.00p 430.00p 435.00p 18019
13/03/2017 435.00p 440.00p 430.00p 435.00p 18174
10/03/2017 432.50p 440.00p 430.00p 435.00p 4425
09/03/2017 436.00p 444.00p 430.00p 432.50p 7555
08/03/2017 432.50p 440.00p 430.00p 436.00p 2800
07/03/2017 431.50p 432.50p 425.05p 432.50p 12289
06/03/2017 431.50p 432.00p 428.00p 431.50p 3185
03/03/2017 445.00p 446.40p 430.00p 431.50p 21965
02/03/2017 445.00p 447.00p 440.00p 445.00p 44304
01/03/2017 445.00p 447.45p 440.00p 445.00p 8684
28/02/2017 445.00p 447.45p 442.00p 445.00p 5336
27/02/2017 445.00p 448.00p 440.00p 445.00p 10926
24/02/2017 445.00p 447.45p 442.00p 445.00p 4034
23/02/2017 445.00p 447.45p 440.00p 445.00p 3574
22/02/2017 445.00p 445.00p 441.50p 445.00p 955
21/02/2017 445.00p 448.00p 441.50p 445.00p 6660
20/02/2017 445.00p 448.00p 440.00p 445.00p 9406
17/02/2017 442.50p 450.00p 435.00p 445.00p 17833
16/02/2017 442.50p 447.00p 435.00p 442.50p 13927
15/02/2017 445.00p 448.00p 440.00p 442.50p 8546
14/02/2017 442.50p 449.00p 436.00p 445.00p 5485
13/02/2017 442.50p 449.00p 436.00p 442.50p 38181
10/02/2017 442.50p 445.00p 436.00p 442.50p 13653
09/02/2017 450.00p 460.00p 435.00p 442.50p 26304
08/02/2017 445.00p 460.00p 445.00p 450.00p 31110
07/02/2017 442.50p 450.00p 441.00p 445.00p 19925
06/02/2017 437.50p 450.00p 430.00p 442.50p 24058
03/02/2017 437.50p 451.55p 435.30p 437.50p 4808
02/02/2017 437.50p 445.00p 435.00p 437.50p 9287
01/02/2017 432.50p 445.00p 428.00p 440.00p 131427
31/01/2017 425.00p 440.00p 421.50p 432.50p 21500
30/01/2017 424.00p 429.00p 421.00p 425.00p 18532
27/01/2017 422.50p 425.80p 418.00p 424.00p 27232
26/01/2017 422.50p 426.00p 422.50p 422.50p 6526
25/01/2017 407.50p 433.50p 400.00p 422.50p 42608
24/01/2017 410.50p 414.00p 407.50p 407.50p 16653
23/01/2017 408.50p 414.00p 403.00p 410.50p 26085
20/01/2017 403.50p 412.35p 402.00p 408.50p 64790
19/01/2017 402.50p 410.00p 400.00p 403.50p 395952
18/01/2017 402.50p 408.00p 395.00p 402.50p 31683
17/01/2017 402.50p 409.00p 400.00p 402.50p 24358
16/01/2017 405.00p 408.50p 397.00p 402.50p 40375
13/01/2017 402.50p 409.00p 400.00p 405.00p 19474
12/01/2017 402.50p 409.00p 400.00p 405.00p 96227
11/01/2017 402.50p 409.00p 399.60p 402.50p 15635
10/01/2017 401.00p 409.00p 396.15p 402.50p 81756
09/01/2017 407.50p 407.50p 390.00p 401.00p 47715
06/01/2017 408.50p 415.00p 400.00p 407.50p 14660
05/01/2017 410.00p 414.00p 406.00p 408.50p 90903
04/01/2017 410.00p 415.00p 405.00p 410.00p 140142
03/01/2017 410.00p 415.00p 405.00p 410.00p 14109
30/12/2016 412.50p 412.50p 405.00p 410.00p 12576
29/12/2016 412.50p 417.00p 405.15p 412.50p 8145
28/12/2016 412.50p 417.00p 407.00p 412.50p 3707
23/12/2016 412.50p 417.00p 405.00p 412.50p 153215
22/12/2016 415.00p 419.00p 405.00p 412.50p 40210
21/12/2016 407.50p 418.00p 407.50p 415.00p 31001
20/12/2016 423.50p 425.84p 401.50p 407.50p 35395
19/12/2016 405.50p 430.00p 405.50p 423.50p 75040
16/12/2016 404.00p 410.00p 400.10p 405.50p 10252
15/12/2016 403.00p 410.00p 399.50p 404.00p 2973
14/12/2016 401.50p 408.00p 397.36p 403.00p 289766
13/12/2016 396.00p 405.00p 396.00p 401.50p 206087
12/12/2016 410.50p 412.81p 377.00p 396.00p 67753
09/12/2016 412.50p 414.19p 406.95p 411.50p 15905
08/12/2016 411.50p 414.19p 411.50p 412.50p 4683

*Close Price adjusted for both dividends and splits