Cohort (CHRT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/05/2015 261.00p 265.00p 258.00p 261.00p 79747
12/05/2015 260.00p 265.00p 257.00p 261.00p 73487
11/05/2015 260.00p 262.45p 255.00p 260.00p 9429
08/05/2015 260.00p 263.50p 255.00p 260.00p 47852
07/05/2015 260.00p 260.00p 255.00p 260.00p 1172
06/05/2015 260.00p 263.00p 255.00p 260.00p 5644
05/05/2015 261.50p 265.00p 255.00p 260.00p 28808
01/05/2015 265.00p 265.00p 258.00p 261.50p 67561
30/04/2015 270.00p 271.00p 260.00p 265.00p 20049
29/04/2015 270.00p 278.00p 265.00p 270.00p 14705
28/04/2015 267.50p 273.00p 264.00p 270.00p 18916
27/04/2015 260.00p 271.00p 258.05p 267.50p 60830
24/04/2015 265.00p 265.00p 240.10p 260.00p 119014
23/04/2015 271.50p 272.55p 260.00p 265.00p 35686
22/04/2015 270.00p 272.00p 265.00p 271.50p 17620
21/04/2015 280.00p 280.90p 263.00p 280.00p 35604
20/04/2015 282.50p 283.20p 276.50p 280.00p 20031
17/04/2015 282.50p 283.75p 280.00p 282.50p 7891
16/04/2015 282.50p 285.00p 280.50p 282.50p 40715
15/04/2015 277.50p 285.00p 276.50p 282.50p 221350
14/04/2015 275.00p 279.00p 270.00p 275.00p 94830
13/04/2015 275.00p 280.00p 270.00p 275.00p 97987
10/04/2015 278.00p 280.00p 269.50p 269.50p 14112
09/04/2015 265.00p 285.00p 265.00p 278.00p 55444
08/04/2015 265.00p 270.00p 260.50p 265.00p 96411
07/04/2015 265.00p 270.00p 260.00p 265.00p 31865
02/04/2015 265.00p 269.95p 261.50p 265.00p 61392
01/04/2015 265.00p 270.00p 261.55p 265.00p 14560
31/03/2015 265.00p 269.00p 261.50p 265.00p 17435
30/03/2015 265.00p 270.00p 260.00p 260.00p 18069
27/03/2015 265.00p 270.00p 261.60p 265.00p 19103
26/03/2015 265.00p 270.00p 261.55p 265.00p 21511
25/03/2015 265.00p 270.00p 260.10p 265.00p 22390
24/03/2015 265.00p 270.04p 260.00p 265.00p 65847
23/03/2015 265.00p 269.90p 260.00p 265.00p 25622
20/03/2015 265.00p 269.90p 260.10p 265.00p 8015
19/03/2015 265.00p 270.00p 260.00p 260.00p 5664
18/03/2015 265.00p 269.00p 255.00p 265.00p 53938
17/03/2015 255.00p 267.00p 251.00p 265.00p 51256
16/03/2015 255.00p 258.00p 251.00p 255.00p 10343
13/03/2015 255.00p 258.00p 251.00p 255.00p 10232
12/03/2015 255.00p 258.00p 251.00p 255.00p 17067
11/03/2015 255.00p 260.00p 250.00p 255.00p 50490
10/03/2015 262.00p 267.00p 251.00p 255.00p 46163
09/03/2015 250.00p 265.00p 247.00p 262.00p 68360
06/03/2015 249.00p 253.00p 247.00p 249.00p 82594
05/03/2015 246.00p 253.00p 243.65p 249.00p 18564
04/03/2015 245.00p 250.00p 236.00p 246.00p 3121880
03/03/2015 245.00p 250.00p 241.00p 245.00p 6619
02/03/2015 245.00p 248.00p 240.10p 245.00p 22488
27/02/2015 245.00p 248.00p 240.10p 245.00p 10825
26/02/2015 245.00p 249.00p 240.10p 245.00p 33349
25/02/2015 245.00p 247.25p 239.88p 245.00p 39602
24/02/2015 245.00p 249.40p 240.16p 245.00p 23283
23/02/2015 245.00p 250.00p 240.50p 245.00p 48219
20/02/2015 245.00p 246.50p 240.30p 245.00p 33186
19/02/2015 245.00p 246.50p 240.30p 245.00p 27811
18/02/2015 245.00p 250.00p 240.30p 245.00p 44927
17/02/2015 245.00p 248.50p 240.30p 245.00p 18516
16/02/2015 243.50p 250.00p 240.00p 245.00p 124808
13/02/2015 243.50p 245.50p 240.00p 243.50p 12830
12/02/2015 243.50p 245.50p 240.90p 243.50p 2650
11/02/2015 243.50p 245.50p 240.00p 243.50p 13092
10/02/2015 242.50p 245.50p 240.00p 243.50p 11233
09/02/2015 242.50p 245.00p 240.00p 242.50p 14453
06/02/2015 241.50p 245.12p 238.00p 242.50p 35783
05/02/2015 242.50p 243.95p 238.35p 241.50p 11643
04/02/2015 243.50p 245.25p 240.00p 243.50p 59358
03/02/2015 244.50p 246.00p 241.05p 243.50p 21997
02/02/2015 246.00p 250.00p 242.10p 244.50p 49630
30/01/2015 236.00p 251.87p 233.20p 246.00p 80774
29/01/2015 236.00p 239.20p 233.00p 236.00p 24227
28/01/2015 236.00p 238.10p 232.80p 236.00p 20885
27/01/2015 236.00p 238.25p 233.00p 236.00p 14998
26/01/2015 236.50p 238.32p 233.00p 236.00p 47130
23/01/2015 236.50p 238.40p 234.40p 236.50p 28991
22/01/2015 236.50p 238.40p 234.32p 236.50p 14035
21/01/2015 236.50p 240.00p 234.32p 236.50p 11073
20/01/2015 235.00p 238.37p 233.70p 236.50p 21688
19/01/2015 235.00p 237.70p 231.92p 235.00p 13732
16/01/2015 235.00p 237.90p 231.85p 235.00p 14113
15/01/2015 235.00p 239.00p 231.00p 235.00p 32245
14/01/2015 235.00p 237.00p 230.00p 232.50p 45368
13/01/2015 238.00p 238.00p 233.00p 238.00p 31606
12/01/2015 238.00p 242.00p 234.00p 238.00p 42492
09/01/2015 236.50p 238.00p 233.03p 236.00p 28531
08/01/2015 236.50p 238.50p 234.54p 236.50p 51481
07/01/2015 236.50p 239.30p 234.40p 236.50p 34945
06/01/2015 239.00p 243.12p 233.70p 236.50p 151673
05/01/2015 236.00p 240.50p 235.00p 239.00p 68358
02/01/2015 236.00p 237.00p 234.95p 236.00p 9495
31/12/2014 236.00p 236.00p 232.00p 236.00p 361
30/12/2014 236.00p 237.00p 232.00p 236.00p 3215
29/12/2014 236.00p 239.00p 236.00p 236.00p 25100
24/12/2014 235.00p 236.15p 235.00p 236.00p 48638
23/12/2014 237.00p 237.00p 232.00p 235.00p 18260
22/12/2014 237.00p 239.00p 236.03p 237.00p 46728
19/12/2014 237.00p 238.00p 236.00p 237.00p 6159
18/12/2014 237.00p 237.00p 236.10p 237.00p 14787
17/12/2014 237.00p 237.00p 232.00p 237.00p 41769
16/12/2014 237.00p 238.21p 232.00p 237.00p 30735
15/12/2014 234.00p 239.00p 233.00p 236.00p 126184
12/12/2014 235.00p 237.00p 230.00p 234.00p 23104
11/12/2014 241.50p 243.00p 235.00p 235.00p 13847
10/12/2014 241.50p 243.00p 238.00p 241.50p 1918
09/12/2014 245.00p 245.00p 238.70p 241.50p 6146
08/12/2014 243.50p 247.00p 241.00p 245.00p 11795
05/12/2014 240.00p 247.00p 240.00p 247.00p 29676
04/12/2014 238.50p 250.00p 238.50p 250.00p 7000
03/12/2014 237.50p 239.95p 235.80p 238.50p 7356
02/12/2014 238.50p 239.95p 235.80p 237.50p 4823
01/12/2014 238.50p 240.00p 238.50p 238.50p 11609
28/11/2014 238.50p 239.00p 235.74p 238.50p 5261
27/11/2014 244.50p 244.50p 238.00p 238.50p 13101
26/11/2014 244.50p 244.50p 240.50p 244.50p 7168
25/11/2014 244.50p 244.50p 239.11p 244.50p 35022
24/11/2014 243.50p 247.00p 241.26p 244.50p 83814
21/11/2014 243.50p 243.64p 243.00p 243.50p 13764
20/11/2014 243.50p 245.00p 241.26p 243.50p 24961
19/11/2014 243.50p 246.00p 243.50p 243.50p 53807
18/11/2014 242.00p 247.23p 237.50p 243.50p 108170
17/11/2014 244.50p 245.00p 237.00p 242.00p 75548
14/11/2014 243.00p 247.50p 241.50p 244.50p 184304
13/11/2014 239.00p 242.60p 239.00p 239.00p 9942
12/11/2014 239.00p 242.00p 239.00p 239.00p 58269
11/11/2014 239.00p 240.80p 235.80p 239.00p 22752
10/11/2014 239.00p 240.84p 239.00p 239.00p 18442
07/11/2014 239.00p 243.00p 235.00p 239.00p 27970
06/11/2014 239.00p 243.00p 236.00p 239.00p 38012
05/11/2014 239.00p 240.00p 235.80p 239.00p 6944
04/11/2014 240.00p 241.50p 233.00p 239.00p 14758
03/11/2014 242.50p 245.00p 237.84p 240.00p 21399
31/10/2014 242.50p 243.70p 242.50p 242.50p 5191
30/10/2014 241.00p 243.75p 241.00p 242.50p 110792
29/10/2014 237.00p 240.00p 235.35p 237.00p 4809
28/10/2014 237.00p 242.00p 232.88p 237.00p 49054
27/10/2014 242.50p 245.00p 235.25p 245.00p 52029
24/10/2014 242.50p 244.40p 240.50p 242.50p 7228
23/10/2014 239.00p 245.12p 239.00p 242.50p 39319
22/10/2014 238.00p 247.95p 236.50p 239.00p 55471
21/10/2014 230.00p 233.80p 230.00p 231.00p 3394
20/10/2014 230.00p 233.00p 228.92p 230.00p 62698
17/10/2014 224.00p 233.00p 224.00p 230.00p 11987
16/10/2014 232.00p 236.60p 221.35p 224.00p 17791
15/10/2014 238.50p 239.10p 229.90p 232.00p 11536
14/10/2014 240.50p 242.95p 236.00p 238.50p 23992
13/10/2014 229.00p 243.80p 227.68p 241.00p 27634
10/10/2014 227.50p 233.00p 226.00p 229.00p 16079
09/10/2014 234.00p 235.00p 226.50p 229.00p 11129
08/10/2014 230.00p 240.00p 230.00p 235.00p 43929
07/10/2014 228.50p 232.70p 225.73p 231.50p 40317
06/10/2014 211.00p 231.26p 211.00p 228.50p 73325
03/10/2014 211.00p 215.00p 207.00p 211.00p 570704
02/10/2014 210.00p 213.12p 208.00p 210.00p 14900
01/10/2014 211.00p 213.50p 205.00p 210.00p 1241969
30/09/2014 201.00p 205.10p 197.50p 201.00p 27690
29/09/2014 201.00p 204.88p 201.00p 201.00p 3454
26/09/2014 201.00p 204.48p 201.00p 201.00p 4789
25/09/2014 201.00p 202.60p 201.00p 201.00p 1273
24/09/2014 204.50p 204.50p 201.00p 201.00p 6313
23/09/2014 205.00p 205.50p 202.00p 204.50p 6350
22/09/2014 205.00p 206.50p 202.03p 205.00p 2978
19/09/2014 207.00p 207.00p 204.40p 205.00p 1957
18/09/2014 207.00p 208.50p 204.60p 207.00p 1094
17/09/2014 208.50p 212.11p 205.07p 207.00p 43331
16/09/2014 207.50p 210.60p 205.00p 208.50p 55900
15/09/2014 201.50p 206.00p 200.00p 206.00p 77485
12/09/2014 202.50p 202.50p 201.50p 201.50p 0
11/09/2014 201.00p 205.10p 200.75p 202.50p 5225
10/09/2014 200.00p 203.00p 200.00p 201.00p 1000
09/09/2014 199.00p 203.00p 199.00p 199.00p 5418
08/09/2014 199.00p 203.00p 195.40p 199.00p 8100
05/09/2014 199.00p 201.30p 196.00p 199.00p 10159
04/09/2014 199.00p 199.00p 199.00p 199.00p 0
03/09/2014 199.00p 201.40p 195.40p 199.00p 1439
02/09/2014 199.00p 201.60p 196.00p 199.00p 4557
01/09/2014 199.00p 201.67p 196.00p 199.00p 5350
29/08/2014 198.00p 203.00p 198.00p 199.00p 2500
28/08/2014 200.00p 201.00p 198.00p 198.00p 250
27/08/2014 200.00p 200.90p 197.30p 200.00p 12274
26/08/2014 200.00p 201.00p 197.00p 200.00p 3044
22/08/2014 200.00p 200.00p 197.30p 200.00p 124
21/08/2014 200.00p 200.00p 200.00p 200.00p 0
20/08/2014 200.00p 200.00p 197.00p 200.00p 1129
19/08/2014 200.00p 201.00p 197.00p 200.00p 5714
18/08/2014 200.00p 202.00p 200.00p 200.00p 3490
15/08/2014 200.00p 200.00p 197.00p 200.00p 259574
14/08/2014 200.00p 202.00p 198.50p 200.00p 44116
13/08/2014 200.00p 200.00p 200.00p 200.00p 0
12/08/2014 197.50p 205.00p 197.50p 200.00p 23440
11/08/2014 197.50p 201.97p 193.00p 197.50p 19534
08/08/2014 197.87p 201.59p 194.17p 197.50p 37280
07/08/2014 197.87p 202.00p 197.87p 197.87p 15388
06/08/2014 197.87p 198.00p 194.16p 197.87p 37365
05/08/2014 200.50p 200.50p 195.38p 197.87p 12000
04/08/2014 203.00p 203.00p 198.25p 200.50p 3746
01/08/2014 203.00p 205.00p 203.00p 203.00p 1987
31/07/2014 203.00p 203.00p 201.20p 203.00p 305
30/07/2014 203.00p 205.00p 201.00p 203.00p 0
29/07/2014 203.00p 205.00p 201.00p 203.00p 6476

*Close Price adjusted for both dividends and splits