Cohort (CHRT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
28/08/2015 373.00p 384.90p 365.00p 382.50p 38316
27/08/2015 370.00p 378.90p 367.10p 373.00p 20407
26/08/2015 370.00p 374.90p 365.00p 370.00p 46611
25/08/2015 354.00p 375.00p 350.70p 370.00p 22307
24/08/2015 374.00p 376.40p 348.00p 354.00p 50308
21/08/2015 377.50p 379.50p 366.00p 374.00p 23245
20/08/2015 372.50p 384.38p 369.00p 377.50p 142491
19/08/2015 371.00p 377.00p 370.40p 372.50p 9856
18/08/2015 371.00p 377.00p 369.20p 371.00p 19893
17/08/2015 370.00p 374.00p 365.00p 371.00p 256244
14/08/2015 375.00p 375.00p 365.10p 370.00p 167963
13/08/2015 377.50p 382.00p 372.00p 375.00p 28264
12/08/2015 374.00p 376.35p 369.20p 374.00p 6116
11/08/2015 374.00p 378.67p 368.00p 374.00p 28404
10/08/2015 378.50p 390.00p 369.20p 374.00p 47793
07/08/2015 361.00p 380.00p 360.18p 377.00p 35207
06/08/2015 349.00p 365.00p 349.00p 361.00p 33230
05/08/2015 336.50p 353.00p 336.00p 349.00p 31640
04/08/2015 334.00p 336.50p 329.80p 334.00p 44278
03/08/2015 334.00p 337.00p 329.80p 334.00p 4274
31/07/2015 337.00p 337.00p 328.10p 334.00p 31691
30/07/2015 324.50p 340.00p 324.50p 337.00p 18432
29/07/2015 319.50p 327.00p 315.00p 324.50p 125767
28/07/2015 321.50p 321.73p 315.10p 319.50p 38924
27/07/2015 320.50p 322.00p 308.00p 321.50p 89641
24/07/2015 338.50p 339.20p 308.00p 326.00p 50371
23/07/2015 340.00p 342.00p 335.00p 338.50p 53548
22/07/2015 354.00p 358.80p 335.00p 340.00p 82789
21/07/2015 346.00p 365.00p 345.70p 354.00p 96478
20/07/2015 338.50p 349.20p 338.50p 346.00p 55511
17/07/2015 338.50p 342.00p 338.00p 338.50p 45292
16/07/2015 336.50p 341.00p 330.00p 338.50p 53241
15/07/2015 333.50p 337.55p 331.25p 336.50p 63183
14/07/2015 316.50p 337.00p 316.50p 333.50p 84814
13/07/2015 316.50p 325.00p 313.00p 316.50p 122282
10/07/2015 305.00p 323.04p 305.00p 316.50p 51294
09/07/2015 300.00p 303.60p 295.05p 302.50p 41699
08/07/2015 301.50p 303.56p 295.00p 300.00p 41359
07/07/2015 308.50p 308.50p 298.00p 301.50p 31900
06/07/2015 308.50p 308.50p 305.00p 308.50p 13612
03/07/2015 307.00p 314.00p 303.00p 308.50p 46473
02/07/2015 301.50p 310.00p 299.05p 307.00p 13913
01/07/2015 293.50p 305.00p 293.50p 301.50p 29991
30/06/2015 293.50p 297.00p 292.00p 293.50p 39961
29/06/2015 293.50p 295.60p 290.55p 293.50p 49426
26/06/2015 282.50p 309.00p 282.10p 298.00p 56225
25/06/2015 267.50p 285.00p 267.50p 282.50p 115332
24/06/2015 264.50p 266.00p 264.50p 264.50p 8301
23/06/2015 264.50p 266.00p 264.50p 264.50p 1529
22/06/2015 264.50p 268.00p 260.00p 264.50p 23729
19/06/2015 264.50p 268.00p 260.00p 264.50p 21890
18/06/2015 266.00p 267.00p 260.00p 264.50p 22799
17/06/2015 265.50p 265.50p 263.00p 265.50p 873
16/06/2015 265.00p 265.50p 262.00p 265.50p 21367
15/06/2015 266.00p 268.00p 264.00p 265.00p 11494
12/06/2015 262.50p 267.00p 260.00p 266.00p 15418
11/06/2015 261.50p 267.00p 259.50p 262.50p 6513
10/06/2015 263.50p 263.50p 260.00p 261.50p 18048
09/06/2015 272.50p 272.95p 262.00p 264.00p 27681
08/06/2015 272.50p 274.00p 268.00p 272.50p 4622
05/06/2015 274.00p 275.60p 268.00p 272.50p 53183
04/06/2015 271.50p 278.00p 270.00p 274.00p 42317
03/06/2015 270.00p 275.00p 265.00p 271.50p 75555
02/06/2015 272.50p 275.00p 267.00p 270.00p 10204
01/06/2015 277.50p 278.45p 270.00p 272.50p 23696
29/05/2015 277.50p 278.45p 275.00p 277.50p 8640
28/05/2015 277.50p 278.50p 275.00p 277.50p 28607
27/05/2015 277.50p 279.00p 275.03p 277.50p 17063
26/05/2015 277.50p 278.95p 275.00p 277.50p 27854
22/05/2015 277.50p 278.95p 277.50p 277.50p 2763
21/05/2015 277.50p 279.50p 276.00p 277.50p 117303
20/05/2015 277.50p 280.00p 277.00p 277.50p 14435
19/05/2015 275.50p 280.00p 275.50p 277.50p 102116
18/05/2015 274.00p 281.52p 272.00p 275.50p 20202
15/05/2015 267.00p 279.60p 267.00p 274.00p 151353
14/05/2015 261.00p 267.00p 260.00p 267.00p 41547
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

*Close Price adjusted for both dividends and splits