Cohort (CHRT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/03/2018 360.00p 361.40p 353.55p 360.00p 910
01/03/2018 360.00p 362.00p 352.55p 360.00p 6748
28/02/2018 360.00p 364.00p 350.05p 360.00p 17878
27/02/2018 360.00p 364.00p 355.00p 360.00p 8490
26/02/2018 360.00p 366.45p 353.55p 360.00p 4315
23/02/2018 360.00p 370.00p 360.00p 360.00p 8555
22/02/2018 360.00p 366.45p 352.50p 360.00p 853
21/02/2018 362.50p 368.00p 352.50p 360.00p 14316
20/02/2018 357.50p 370.00p 357.50p 362.50p 11450
19/02/2018 362.50p 370.00p 354.00p 357.50p 6108
16/02/2018 361.50p 370.00p 361.50p 362.50p 854
15/02/2018 361.50p 368.00p 355.10p 361.50p 3995
14/02/2018 361.50p 365.00p 355.00p 355.00p 7877
13/02/2018 350.00p 365.00p 345.10p 364.00p 24277
12/02/2018 345.00p 360.00p 341.60p 350.00p 10001
09/02/2018 345.00p 349.45p 341.60p 345.00p 6978
08/02/2018 345.00p 349.95p 341.60p 345.00p 10246
07/02/2018 342.50p 350.00p 336.00p 345.00p 22252
06/02/2018 336.00p 342.50p 332.80p 342.50p 12725
05/02/2018 345.00p 349.00p 338.05p 341.50p 38493
02/02/2018 347.50p 354.00p 340.00p 345.00p 22291
01/02/2018 347.50p 350.00p 340.00p 347.50p 9192
31/01/2018 346.00p 354.00p 342.50p 348.50p 7547
30/01/2018 361.50p 361.50p 342.05p 346.00p 26210
29/01/2018 360.00p 366.00p 356.30p 361.50p 29030
26/01/2018 360.00p 360.50p 355.00p 360.00p 2514
25/01/2018 362.50p 363.00p 355.05p 360.00p 16757
24/01/2018 364.00p 368.00p 357.05p 362.50p 14729
23/01/2018 381.50p 381.50p 360.00p 364.00p 26693
22/01/2018 385.00p 390.00p 375.11p 381.50p 17399
19/01/2018 397.50p 397.50p 376.00p 385.00p 24167
18/01/2018 397.50p 400.00p 390.55p 397.50p 5431
17/01/2018 397.50p 400.00p 390.05p 397.00p 9816
16/01/2018 400.00p 401.50p 395.05p 397.50p 11188
15/01/2018 397.50p 401.70p 395.05p 400.00p 21736
12/01/2018 387.50p 404.95p 387.50p 397.50p 43866
11/01/2018 382.50p 395.00p 381.25p 385.00p 15016
10/01/2018 385.00p 391.45p 381.15p 382.50p 18258
09/01/2018 387.50p 394.90p 381.55p 385.00p 25061
08/01/2018 387.50p 394.95p 383.00p 387.50p 149812
05/01/2018 387.50p 395.00p 385.50p 387.50p 21874
04/01/2018 377.50p 394.95p 373.55p 387.50p 42787
03/01/2018 350.00p 380.00p 350.00p 377.50p 32487
02/01/2018 339.00p 355.00p 335.10p 350.00p 20303
29/12/2017 340.00p 341.16p 335.00p 339.00p 18662
28/12/2017 342.50p 342.50p 335.00p 340.00p 10623
27/12/2017 342.50p 350.00p 335.00p 342.50p 4475
22/12/2017 337.50p 350.00p 335.05p 342.50p 8348
21/12/2017 330.00p 342.00p 330.00p 337.50p 9051
20/12/2017 327.50p 340.00p 327.50p 330.00p 6035
19/12/2017 325.00p 335.00p 323.00p 327.50p 15676
18/12/2017 322.50p 335.00p 319.50p 325.00p 103078
15/12/2017 317.50p 324.00p 315.00p 322.50p 62659
14/12/2017 317.50p 322.00p 310.00p 317.50p 65102
13/12/2017 320.00p 320.00p 310.00p 317.50p 19651
12/12/2017 317.50p 320.00p 312.85p 317.50p 3491
11/12/2017 317.50p 319.99p 312.81p 317.50p 2923
08/12/2017 317.50p 319.99p 312.71p 317.50p 5146
07/12/2017 317.50p 323.00p 312.66p 317.50p 20622
06/12/2017 317.50p 320.00p 312.66p 317.50p 23322
05/12/2017 317.50p 320.45p 312.60p 317.50p 7820
04/12/2017 317.50p 325.00p 311.60p 317.50p 4407
01/12/2017 317.50p 320.50p 311.55p 317.50p 12804
30/11/2017 317.50p 322.75p 314.00p 317.50p 18025
29/11/2017 315.00p 325.00p 311.50p 317.50p 49248
28/11/2017 314.00p 320.00p 314.00p 315.00p 13546
27/11/2017 295.00p 325.00p 293.75p 314.00p 93780
24/11/2017 306.00p 306.00p 278.05p 285.00p 78507
23/11/2017 313.50p 314.00p 300.00p 306.00p 32312
22/11/2017 325.00p 325.00p 310.00p 313.50p 10525
21/11/2017 325.00p 329.00p 320.00p 325.00p 7099
20/11/2017 325.00p 328.25p 320.00p 325.00p 39468
17/11/2017 325.00p 328.00p 320.00p 325.00p 10544
16/11/2017 345.00p 345.00p 320.00p 325.00p 53674
15/11/2017 364.00p 364.00p 336.00p 345.00p 48578
14/11/2017 383.50p 383.50p 350.00p 364.00p 31657
13/11/2017 385.00p 389.00p 375.00p 383.50p 12461
10/11/2017 386.00p 386.00p 382.00p 386.00p 83
09/11/2017 383.00p 389.95p 380.00p 386.00p 11735
08/11/2017 393.50p 393.50p 380.00p 383.00p 7963
07/11/2017 400.00p 400.00p 390.00p 393.50p 16147
06/11/2017 412.50p 412.50p 395.00p 400.00p 9086
03/11/2017 413.50p 414.80p 405.05p 412.50p 10606
02/11/2017 413.50p 414.80p 407.50p 413.50p 9153
01/11/2017 413.50p 414.80p 407.05p 413.50p 3324
31/10/2017 413.50p 415.00p 407.05p 413.50p 78856
30/10/2017 411.00p 419.35p 409.40p 413.50p 8908
27/10/2017 412.50p 412.50p 409.40p 411.00p 674
26/10/2017 418.50p 418.50p 407.03p 412.50p 8982
25/10/2017 415.00p 427.00p 410.00p 418.50p 230585
24/10/2017 415.00p 423.00p 410.50p 415.00p 4747
23/10/2017 415.00p 419.00p 410.50p 415.00p 26876
20/10/2017 415.00p 418.90p 410.00p 415.00p 10483
19/10/2017 415.00p 419.00p 405.60p 415.00p 14121
18/10/2017 415.00p 417.00p 405.05p 415.00p 25735
17/10/2017 412.00p 417.00p 406.00p 412.00p 10128
16/10/2017 409.50p 420.00p 403.00p 412.00p 18366
13/10/2017 401.00p 409.50p 401.00p 409.50p 15407
12/10/2017 401.00p 401.00p 401.00p 401.00p 24495
11/10/2017 404.50p 406.00p 401.00p 401.00p 13273
10/10/2017 404.50p 404.50p 404.50p 404.50p 23438
09/10/2017 404.50p 404.50p 404.50p 404.50p 14625
06/10/2017 403.50p 404.50p 403.50p 404.50p 6494
05/10/2017 403.50p 403.50p 403.50p 403.50p 3527
04/10/2017 409.50p 409.50p 403.50p 403.50p 7122
03/10/2017 409.50p 409.50p 409.50p 409.50p 18252
02/10/2017 406.00p 409.50p 406.00p 409.50p 37247
29/09/2017 403.50p 406.00p 403.50p 406.00p 4353
28/09/2017 403.50p 403.50p 403.50p 403.50p 0
27/09/2017 403.50p 403.50p 403.50p 403.50p 12320
26/09/2017 403.50p 403.50p 403.50p 403.50p 10375
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

*Close Price adjusted for both dividends and splits