Cohort (CHRT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
28/07/2014 204.50p 204.50p 203.00p 203.00p 2831
25/07/2014 204.50p 205.35p 203.00p 204.50p 4355
24/07/2014 204.50p 205.50p 203.00p 204.50p 0
23/07/2014 204.50p 205.50p 203.00p 204.50p 10703
22/07/2014 206.50p 207.50p 203.25p 204.50p 7452
21/07/2014 207.50p 209.70p 204.00p 206.50p 5938
18/07/2014 207.50p 209.75p 207.50p 207.50p 12896
17/07/2014 207.50p 209.75p 207.50p 207.50p 2000
16/07/2014 210.00p 212.00p 205.00p 207.50p 2751
15/07/2014 211.50p 211.80p 208.00p 210.00p 4131
14/07/2014 211.50p 211.50p 208.00p 211.50p 2719
11/07/2014 211.50p 212.90p 208.35p 211.50p 5546
10/07/2014 212.50p 214.37p 208.00p 210.00p 13425
09/07/2014 214.50p 224.48p 206.50p 212.50p 71210
08/07/2014 207.50p 208.75p 205.00p 206.50p 0
07/07/2014 207.50p 208.75p 205.00p 207.50p 2313
04/07/2014 207.50p 208.75p 207.50p 207.50p 4840
03/07/2014 206.50p 207.50p 203.40p 207.50p 0
02/07/2014 206.50p 206.50p 203.40p 206.50p 0
01/07/2014 206.50p 206.50p 203.40p 206.50p 5000
30/06/2014 206.50p 208.95p 203.25p 206.50p 11633
27/06/2014 201.00p 210.00p 200.10p 206.50p 59001
26/06/2014 206.00p 206.00p 198.00p 201.00p 4570
25/06/2014 196.50p 200.00p 193.70p 196.50p 4030
24/06/2014 196.50p 196.50p 193.00p 196.50p 4917
23/06/2014 197.50p 198.55p 194.08p 196.50p 26082
20/06/2014 196.50p 199.00p 195.00p 197.50p 17459
19/06/2014 196.50p 200.00p 193.00p 196.50p 23071
18/06/2014 196.50p 199.00p 195.00p 196.50p 18550
17/06/2014 200.50p 200.50p 195.00p 196.50p 25789
16/06/2014 200.50p 200.50p 197.40p 200.50p 4388
13/06/2014 199.50p 204.00p 196.00p 200.50p 2123
12/06/2014 199.50p 203.96p 196.00p 199.50p 2321
11/06/2014 199.50p 203.55p 199.50p 199.50p 251
10/06/2014 199.50p 204.00p 196.00p 199.50p 1361
09/06/2014 198.50p 202.00p 195.00p 199.50p 25103
06/06/2014 197.00p 201.65p 195.00p 198.50p 7631
05/06/2014 197.00p 197.00p 192.00p 197.00p 900
04/06/2014 198.50p 201.00p 194.20p 197.00p 13463
03/06/2014 193.50p 200.00p 191.98p 198.50p 7551
02/06/2014 193.50p 197.00p 190.85p 193.50p 20605
30/05/2014 192.50p 196.00p 189.00p 193.50p 13652
29/05/2014 193.50p 197.00p 189.00p 192.50p 3922
28/05/2014 193.50p 196.65p 189.00p 193.50p 0
27/05/2014 193.50p 196.65p 189.00p 193.50p 1983
23/05/2014 193.50p 197.00p 193.50p 193.50p 7558
22/05/2014 194.50p 194.50p 189.00p 193.50p 3814
21/05/2014 195.50p 199.00p 190.00p 194.50p 4150
20/05/2014 198.50p 198.50p 192.00p 195.50p 6400
19/05/2014 204.00p 204.00p 195.00p 199.50p 25885
16/05/2014 208.00p 210.50p 200.00p 204.00p 11196
15/05/2014 209.00p 210.00p 203.10p 208.00p 24058
14/05/2014 210.00p 211.77p 206.05p 209.00p 56834
13/05/2014 207.00p 214.00p 205.00p 210.00p 15390
12/05/2014 200.00p 208.00p 199.50p 206.00p 3991
09/05/2014 191.00p 201.00p 189.50p 199.50p 20725
08/05/2014 180.50p 190.00p 180.00p 189.50p 47261
07/05/2014 174.00p 183.00p 174.00p 180.00p 49372
06/05/2014 174.00p 177.90p 171.75p 174.00p 3147
02/05/2014 174.00p 178.00p 170.00p 174.00p 38115
01/05/2014 167.00p 180.00p 164.50p 174.00p 19364
30/04/2014 166.00p 166.00p 162.08p 166.00p 3477
29/04/2014 166.50p 166.50p 163.00p 166.00p 8365
28/04/2014 166.50p 166.50p 163.00p 166.50p 5532
25/04/2014 166.50p 166.64p 163.00p 166.50p 15970
24/04/2014 168.00p 168.00p 163.00p 166.50p 57674
23/04/2014 168.00p 168.00p 168.00p 168.00p 4476
22/04/2014 168.00p 168.00p 164.08p 168.00p 4883
17/04/2014 169.50p 169.50p 167.40p 168.00p 8825
16/04/2014 171.00p 171.00p 169.50p 169.50p 6363
15/04/2014 170.50p 174.00p 167.00p 171.00p 18232
14/04/2014 170.50p 170.50p 164.00p 167.00p 21410
11/04/2014 169.00p 172.00p 169.00p 170.50p 13955
10/04/2014 169.00p 169.00p 169.00p 169.00p 11100
09/04/2014 169.00p 170.00p 169.00p 169.00p 1114
08/04/2014 169.50p 169.50p 165.00p 169.00p 1000
07/04/2014 168.50p 170.58p 165.00p 169.50p 13550
04/04/2014 169.50p 170.00p 166.00p 168.50p 25261
03/04/2014 167.00p 171.00p 167.00p 169.50p 33641
02/04/2014 167.00p 168.75p 163.00p 167.00p 5254
01/04/2014 161.50p 169.00p 161.50p 167.00p 28996
31/03/2014 169.00p 171.00p 160.00p 161.50p 17295
28/03/2014 171.00p 171.00p 167.00p 171.00p 6172
27/03/2014 171.00p 172.00p 167.00p 171.00p 14799
26/03/2014 176.00p 180.00p 165.00p 171.00p 42836
25/03/2014 179.50p 179.50p 170.00p 176.50p 26044
24/03/2014 183.00p 183.00p 176.00p 179.50p 21432
21/03/2014 183.00p 184.00p 178.00p 183.00p 4890
20/03/2014 183.00p 185.00p 178.00p 183.00p 2595
19/03/2014 184.00p 185.60p 180.00p 184.00p 6442
18/03/2014 184.00p 186.72p 180.00p 184.00p 9640
17/03/2014 194.00p 194.00p 178.00p 184.00p 44921
14/03/2014 197.50p 197.79p 190.00p 194.00p 20193
13/03/2014 197.50p 197.70p 195.00p 197.50p 4711
12/03/2014 197.50p 197.75p 197.50p 197.50p 1343
11/03/2014 199.00p 200.00p 195.00p 197.50p 313257
10/03/2014 199.00p 199.40p 195.25p 199.00p 2963
07/03/2014 199.00p 201.80p 195.25p 199.00p 22704
06/03/2014 199.00p 199.40p 199.00p 199.00p 168
05/03/2014 201.50p 201.50p 195.00p 199.00p 60921
04/03/2014 201.50p 201.50p 198.00p 201.50p 5444
03/03/2014 202.50p 203.95p 198.50p 201.50p 5115
28/02/2014 202.50p 205.20p 198.50p 202.50p 23653
27/02/2014 202.50p 205.30p 197.51p 202.50p 55795
26/02/2014 202.50p 205.65p 198.09p 202.50p 3659
25/02/2014 202.50p 206.00p 199.00p 202.50p 32229
24/02/2014 202.50p 206.91p 200.00p 202.50p 410658
21/02/2014 202.50p 202.50p 198.99p 202.50p 609690
20/02/2014 202.50p 205.90p 198.00p 202.50p 6768
19/02/2014 202.50p 205.90p 202.50p 202.50p 4928
18/02/2014 202.50p 207.10p 198.99p 202.50p 41069
17/02/2014 202.50p 202.50p 198.00p 202.50p 55559
14/02/2014 202.50p 204.00p 198.00p 202.50p 15905
13/02/2014 202.50p 202.50p 198.09p 202.50p 1016
12/02/2014 202.50p 204.00p 198.00p 202.50p 44169
11/02/2014 204.00p 205.00p 199.00p 202.50p 7051
10/02/2014 204.00p 208.00p 200.80p 204.00p 4677
07/02/2014 204.00p 207.00p 200.80p 204.00p 23898
06/02/2014 203.50p 207.00p 200.00p 204.00p 50666
05/02/2014 203.00p 207.00p 200.20p 203.50p 19350
04/02/2014 205.50p 206.80p 202.00p 204.00p 2546
03/02/2014 205.50p 207.84p 202.00p 205.50p 4748
31/01/2014 207.00p 208.40p 202.00p 205.50p 7762
30/01/2014 208.00p 210.00p 204.60p 207.00p 6242

*Close Price adjusted for both dividends and splits