Cohort (CHRT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
07/12/2016 411.50p 416.00p 406.50p 411.50p 6855
06/12/2016 412.00p 414.80p 406.25p 410.00p 5170
05/12/2016 398.50p 417.00p 398.50p 412.00p 59621
02/12/2016 397.50p 400.00p 396.50p 398.50p 6215
01/12/2016 402.50p 405.00p 390.00p 397.50p 16566
30/11/2016 413.50p 414.90p 395.00p 402.50p 18743
29/11/2016 416.00p 424.00p 413.50p 413.50p 32357
28/11/2016 413.50p 418.40p 411.00p 416.00p 129353
25/11/2016 415.00p 419.00p 410.00p 413.50p 39665
24/11/2016 413.50p 418.00p 411.50p 415.00p 15317
23/11/2016 414.00p 417.50p 410.00p 413.50p 141696
22/11/2016 405.00p 424.25p 404.00p 414.00p 47422
21/11/2016 397.50p 409.50p 391.60p 405.00p 15380
18/11/2016 390.00p 400.00p 387.00p 397.50p 52713
17/11/2016 392.50p 395.00p 387.00p 390.00p 24404
16/11/2016 392.50p 395.00p 379.80p 392.50p 46018
15/11/2016 400.00p 405.00p 390.00p 392.50p 47068
14/11/2016 397.50p 405.00p 396.00p 400.00p 84549
11/11/2016 382.50p 404.00p 382.50p 390.00p 68753
10/11/2016 359.50p 389.25p 359.50p 382.50p 49749
09/11/2016 361.00p 364.75p 350.00p 359.50p 41305
08/11/2016 358.50p 369.00p 355.00p 362.50p 60895
07/11/2016 365.00p 370.00p 356.00p 358.50p 25008
04/11/2016 355.00p 360.00p 350.00p 352.50p 24206
03/11/2016 355.00p 362.00p 352.00p 355.00p 15147
02/11/2016 352.50p 360.00p 345.00p 355.00p 10871
01/11/2016 348.50p 358.00p 343.56p 352.50p 18951
31/10/2016 352.50p 358.50p 345.00p 350.00p 105317
28/10/2016 333.50p 360.00p 333.50p 352.50p 104869
27/10/2016 326.00p 337.00p 326.00p 333.50p 7178
26/10/2016 340.00p 340.00p 323.00p 326.00p 51426
25/10/2016 347.50p 355.00p 335.50p 340.00p 30117
24/10/2016 342.50p 353.50p 342.50p 347.50p 19006
21/10/2016 342.50p 347.75p 342.50p 342.50p 2957
20/10/2016 345.00p 345.00p 335.50p 342.50p 10357
19/10/2016 348.50p 353.05p 340.00p 345.00p 6528
18/10/2016 355.00p 355.00p 342.00p 348.50p 22620
17/10/2016 345.00p 363.00p 345.00p 355.00p 68192
14/10/2016 337.50p 345.00p 336.55p 338.50p 33642
13/10/2016 331.00p 345.00p 331.00p 337.50p 30839
12/10/2016 328.50p 335.00p 323.00p 331.00p 26095
11/10/2016 330.00p 335.00p 320.00p 328.50p 46864
10/10/2016 322.50p 340.00p 322.50p 332.50p 29203
07/10/2016 315.00p 328.00p 314.12p 322.50p 55195
06/10/2016 315.00p 319.00p 313.00p 315.00p 26734
05/10/2016 315.00p 319.00p 310.00p 315.00p 11359
04/10/2016 315.00p 319.50p 312.10p 315.00p 20203
03/10/2016 315.00p 319.00p 312.00p 315.00p 10398
30/09/2016 315.00p 319.00p 312.00p 315.00p 15505
29/09/2016 315.00p 320.00p 312.00p 315.00p 3640
28/09/2016 313.50p 320.00p 310.50p 315.00p 28022
27/09/2016 312.50p 316.75p 305.00p 313.50p 14665
26/09/2016 313.50p 319.00p 305.50p 312.50p 14989
23/09/2016 310.00p 315.00p 310.00p 313.50p 4598
22/09/2016 310.00p 315.00p 305.00p 310.00p 17774
21/09/2016 310.00p 310.00p 305.00p 310.00p 33792
20/09/2016 310.00p 312.00p 305.00p 310.00p 23951
19/09/2016 312.50p 314.00p 305.00p 310.00p 38762
16/09/2016 310.00p 314.00p 305.00p 312.50p 12165
15/09/2016 316.00p 319.00p 306.00p 310.00p 27602
14/09/2016 317.50p 320.00p 313.00p 316.00p 20589
13/09/2016 310.00p 320.00p 305.00p 317.50p 96407
12/09/2016 315.00p 319.00p 310.00p 310.00p 47527
09/09/2016 313.50p 319.00p 310.90p 315.00p 16183
08/09/2016 310.50p 316.00p 306.00p 313.50p 21567
07/09/2016 315.00p 317.50p 306.00p 310.50p 27627
06/09/2016 316.00p 319.00p 310.00p 315.00p 22301
05/09/2016 312.50p 319.79p 308.00p 316.00p 52605
02/09/2016 311.00p 317.00p 306.50p 312.50p 28690
01/09/2016 311.00p 317.00p 305.00p 315.75p 14975
31/08/2016 320.00p 321.50p 305.00p 311.00p 22772
30/08/2016 320.00p 322.00p 315.00p 320.00p 35965
26/08/2016 322.50p 322.50p 315.00p 320.00p 6931
25/08/2016 320.50p 322.75p 316.90p 322.50p 34101
24/08/2016 322.50p 325.00p 320.00p 322.50p 53370
23/08/2016 312.50p 324.50p 311.25p 322.50p 124409
22/08/2016 323.50p 324.00p 310.00p 311.00p 57737
19/08/2016 325.00p 325.00p 320.00p 323.50p 19613
18/08/2016 325.00p 326.50p 315.00p 325.00p 33615
17/08/2016 330.00p 331.52p 320.00p 325.00p 17835
16/08/2016 342.50p 342.50p 325.00p 330.00p 30317
15/08/2016 342.50p 350.00p 335.00p 342.50p 36340
12/08/2016 330.00p 345.00p 325.00p 340.00p 237325
11/08/2016 327.50p 335.00p 320.00p 330.00p 207094
10/08/2016 332.50p 332.50p 320.00p 327.50p 77955
09/08/2016 332.50p 337.00p 325.00p 332.50p 14731
08/08/2016 343.50p 343.50p 325.00p 332.50p 36350
05/08/2016 343.50p 343.50p 337.00p 343.50p 14432
04/08/2016 343.50p 343.50p 343.50p 343.50p 500
03/08/2016 345.00p 345.05p 337.00p 343.50p 30370
02/08/2016 352.50p 352.50p 340.00p 345.00p 8572
01/08/2016 355.00p 355.00p 345.00p 350.00p 45744
29/07/2016 360.00p 365.00p 350.00p 355.00p 21501
28/07/2016 360.00p 365.00p 355.00p 360.00p 20815
27/07/2016 360.00p 362.00p 355.00p 360.00p 16551
26/07/2016 360.00p 363.95p 355.00p 360.00p 18264
25/07/2016 360.00p 364.47p 355.00p 360.00p 125758
22/07/2016 357.50p 365.00p 354.50p 357.50p 35423
21/07/2016 357.50p 365.00p 354.50p 357.50p 22281
20/07/2016 354.00p 365.00p 354.00p 357.50p 44258
19/07/2016 354.00p 360.00p 348.00p 354.00p 60376
18/07/2016 352.50p 365.00p 346.00p 354.00p 15687
15/07/2016 352.50p 359.00p 346.00p 352.50p 6202
14/07/2016 352.50p 360.00p 346.00p 352.50p 17339
13/07/2016 350.00p 358.50p 348.10p 352.50p 15750
12/07/2016 337.50p 350.00p 336.30p 350.00p 16918
11/07/2016 320.00p 340.00p 320.00p 330.00p 26432
08/07/2016 316.50p 325.00p 315.00p 315.00p 8524
07/07/2016 315.00p 319.00p 315.00p 315.00p 13218
06/07/2016 315.00p 320.00p 310.42p 315.00p 61509
05/07/2016 312.50p 320.00p 301.00p 301.00p 11249
04/07/2016 310.00p 317.00p 301.00p 301.00p 41565
01/07/2016 289.50p 314.00p 287.00p 301.00p 29432
30/06/2016 297.50p 301.25p 276.00p 289.50p 116561
29/06/2016 301.50p 310.00p 295.00p 297.50p 46863
28/06/2016 295.00p 305.00p 290.00p 301.50p 128630
27/06/2016 321.00p 321.50p 280.00p 290.00p 49915
24/06/2016 336.00p 340.00p 317.00p 322.00p 35624
23/06/2016 342.00p 346.50p 337.00p 340.00p 14061
22/06/2016 341.00p 346.50p 339.00p 342.00p 10319
21/06/2016 342.00p 345.00p 337.50p 341.00p 7309
20/06/2016 333.00p 345.00p 330.00p 340.00p 11004
17/06/2016 333.00p 336.00p 333.00p 333.00p 6774
16/06/2016 335.00p 335.00p 327.00p 333.00p 28365

*Close Price adjusted for both dividends and splits