Cohort (CHRT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/01/2014 207.50p 212.00p 204.17p 208.00p 4352
28/01/2014 206.00p 212.00p 202.40p 207.50p 14331
27/01/2014 210.00p 210.00p 202.48p 206.00p 21138
24/01/2014 210.00p 213.00p 210.00p 210.00p 12019
23/01/2014 210.00p 214.00p 210.00p 210.00p 1440
22/01/2014 213.50p 214.25p 207.00p 210.00p 5555
21/01/2014 215.00p 219.50p 213.50p 213.50p 3414
20/01/2014 215.00p 215.00p 215.00p 215.00p 5900
17/01/2014 215.00p 219.50p 215.00p 215.00p 7100
16/01/2014 215.00p 219.50p 211.00p 215.00p 1965
15/01/2014 215.00p 219.50p 210.30p 215.00p 5347
14/01/2014 215.00p 220.00p 210.30p 215.00p 4709
13/01/2014 215.00p 219.80p 210.00p 215.00p 19543
10/01/2014 215.00p 220.00p 212.00p 215.00p 6200
09/01/2014 217.50p 219.40p 211.91p 215.00p 19231
08/01/2014 217.50p 219.99p 215.00p 217.50p 6635
07/01/2014 217.50p 217.50p 215.10p 217.50p 1289
06/01/2014 217.50p 220.00p 215.00p 217.50p 9147
03/01/2014 214.50p 220.00p 214.50p 217.50p 5112
02/01/2014 211.50p 218.00p 211.50p 214.50p 101336
31/12/2013 208.50p 215.00p 207.45p 211.50p 15326
30/12/2013 207.00p 212.00p 207.00p 208.50p 13513
27/12/2013 206.00p 211.00p 204.50p 207.00p 2996
24/12/2013 206.00p 210.00p 206.00p 206.00p 2334
23/12/2013 203.50p 210.00p 201.00p 206.00p 33050
20/12/2013 200.00p 207.00p 200.00p 203.50p 37142
19/12/2013 196.00p 204.50p 196.00p 200.00p 1641952
18/12/2013 194.50p 200.00p 193.15p 196.00p 20900
17/12/2013 192.00p 195.00p 189.90p 194.50p 25184
16/12/2013 210.00p 210.00p 186.00p 192.00p 201594
13/12/2013 212.00p 217.00p 205.00p 210.00p 31761
12/12/2013 212.00p 216.00p 207.00p 212.00p 12088
11/12/2013 212.00p 216.50p 207.25p 212.00p 15132
10/12/2013 212.00p 217.00p 207.25p 212.00p 18988
09/12/2013 211.00p 217.00p 207.00p 212.00p 36329
06/12/2013 212.00p 214.00p 207.00p 211.00p 23321
05/12/2013 218.00p 218.00p 207.00p 212.00p 26975
04/12/2013 218.50p 221.65p 217.00p 218.50p 13505
03/12/2013 218.50p 221.65p 217.00p 218.50p 197162
02/12/2013 218.50p 222.00p 217.00p 218.50p 15376
29/11/2013 218.00p 222.00p 217.00p 218.50p 34516
28/11/2013 218.00p 222.00p 215.00p 218.00p 61612
27/11/2013 218.00p 221.00p 218.00p 218.00p 450
26/11/2013 219.50p 221.40p 214.60p 218.00p 7235
25/11/2013 221.00p 223.16p 217.35p 219.50p 7346
22/11/2013 220.00p 224.04p 217.85p 221.00p 13066
21/11/2013 211.50p 225.00p 211.50p 221.00p 56894
20/11/2013 209.50p 218.08p 206.00p 211.50p 70522
19/11/2013 209.50p 212.00p 206.00p 209.50p 19146
18/11/2013 210.00p 212.40p 206.00p 209.50p 43762
15/11/2013 209.50p 213.00p 206.00p 210.00p 49127
14/11/2013 209.50p 212.58p 207.50p 209.50p 19411
13/11/2013 209.50p 213.00p 207.05p 209.50p 40081
12/11/2013 205.00p 212.50p 204.00p 209.50p 21397
11/11/2013 201.50p 207.00p 199.00p 205.00p 48088
08/11/2013 202.00p 203.12p 200.00p 201.50p 12669
07/11/2013 204.00p 206.00p 198.32p 202.00p 16092
06/11/2013 211.50p 211.50p 202.00p 204.00p 30252
05/11/2013 211.50p 213.50p 209.00p 211.50p 35114
04/11/2013 212.00p 213.50p 209.00p 211.50p 46197
01/11/2013 212.00p 214.82p 210.50p 212.00p 31016
31/10/2013 204.00p 218.00p 204.00p 212.00p 135240
30/10/2013 199.50p 205.00p 197.00p 204.00p 57285
29/10/2013 199.50p 200.35p 197.00p 199.50p 64212
28/10/2013 199.00p 199.60p 197.00p 199.00p 65312
25/10/2013 199.00p 200.26p 197.00p 199.00p 47451
24/10/2013 199.50p 200.30p 197.00p 199.00p 31222
23/10/2013 199.50p 201.25p 195.00p 199.50p 43284
22/10/2013 199.50p 202.00p 197.50p 199.50p 79529
21/10/2013 196.50p 202.00p 195.00p 199.50p 171915
18/10/2013 182.50p 196.00p 182.50p 195.00p 156531
17/10/2013 182.50p 184.25p 180.00p 182.50p 22632
16/10/2013 182.50p 185.00p 180.00p 182.50p 14685
15/10/2013 180.00p 186.00p 180.00p 182.50p 51287
14/10/2013 180.00p 182.00p 178.25p 180.00p 11034
11/10/2013 180.50p 181.80p 178.20p 180.00p 31471
10/10/2013 182.00p 182.00p 179.15p 180.50p 16887
09/10/2013 182.00p 183.00p 180.80p 182.00p 7411
08/10/2013 182.50p 186.00p 180.00p 182.00p 23674
07/10/2013 182.50p 183.50p 180.00p 182.50p 13272
04/10/2013 183.50p 184.90p 180.00p 182.50p 29037
03/10/2013 183.50p 183.50p 181.00p 183.50p 13677
02/10/2013 183.50p 183.50p 181.00p 183.50p 502676
01/10/2013 183.50p 183.50p 181.00p 183.50p 14919
30/09/2013 183.50p 183.50p 181.00p 183.50p 24930
27/09/2013 183.50p 183.50p 181.00p 183.50p 2436
26/09/2013 184.50p 184.50p 181.00p 183.50p 10914
25/09/2013 184.50p 184.50p 180.00p 184.50p 3889
24/09/2013 184.50p 184.50p 182.00p 184.50p 4350
23/09/2013 184.50p 184.50p 182.00p 184.50p 11593
20/09/2013 184.50p 184.80p 181.00p 184.50p 13864
19/09/2013 184.50p 184.95p 182.00p 184.50p 30633
18/09/2013 196.00p 196.50p 181.00p 184.50p 124554
17/09/2013 196.50p 197.45p 194.00p 196.50p 4924
16/09/2013 196.50p 197.60p 194.00p 196.50p 55981
13/09/2013 196.50p 197.70p 194.00p 196.50p 14602
12/09/2013 196.50p 198.15p 194.00p 196.50p 31411
11/09/2013 197.00p 198.60p 194.00p 196.50p 23080
10/09/2013 196.50p 200.00p 196.00p 197.00p 29745
09/09/2013 191.50p 201.00p 191.50p 196.50p 76788
06/09/2013 188.00p 193.50p 186.00p 191.50p 80657
05/09/2013 188.00p 188.80p 186.40p 188.00p 0
04/09/2013 188.00p 188.80p 186.40p 188.00p 2692
03/09/2013 188.00p 189.00p 187.32p 188.00p 1023
02/09/2013 186.50p 189.00p 185.65p 188.00p 18426
30/08/2013 183.50p 188.00p 183.50p 186.50p 5115
29/08/2013 183.50p 186.00p 181.75p 183.50p 0
28/08/2013 183.50p 186.00p 181.75p 183.50p 3982
27/08/2013 183.50p 200.00p 183.50p 185.50p 12033
23/08/2013 183.50p 186.00p 181.00p 183.50p 3914
22/08/2013 183.50p 186.00p 179.00p 183.50p 509313
21/08/2013 175.00p 188.00p 175.00p 183.50p 55658
20/08/2013 173.50p 175.00p 167.50p 174.50p 559593
19/08/2013 167.50p 168.50p 167.50p 167.50p 26650
16/08/2013 167.50p 168.34p 166.65p 167.50p 0
15/08/2013 167.50p 168.34p 166.65p 167.50p 8399
14/08/2013 167.50p 168.35p 167.50p 167.50p 52000
13/08/2013 167.50p 169.00p 167.50p 167.50p 13277
12/08/2013 167.50p 168.35p 166.00p 167.50p 20027
09/08/2013 167.50p 170.00p 167.00p 167.50p 55647
08/08/2013 161.50p 170.00p 161.00p 167.50p 45759
07/08/2013 161.50p 167.00p 160.65p 161.50p 24383
06/08/2013 159.50p 162.00p 159.50p 161.50p 28253
05/08/2013 159.50p 161.75p 158.30p 159.50p 6732
02/08/2013 159.50p 162.00p 158.30p 159.50p 15746
01/08/2013 159.50p 161.70p 159.50p 159.50p 2250
31/07/2013 159.50p 159.50p 158.30p 159.50p 51
30/07/2013 159.50p 161.75p 158.25p 159.50p 512256
29/07/2013 159.00p 160.60p 157.40p 159.50p 3339
26/07/2013 158.50p 160.00p 158.50p 159.00p 80000
25/07/2013 156.50p 160.00p 156.50p 158.50p 21212
24/07/2013 156.50p 159.00p 154.00p 156.50p 0
23/07/2013 156.50p 159.00p 154.00p 156.50p 8171
22/07/2013 154.50p 159.00p 154.50p 156.50p 7733
19/07/2013 154.50p 156.25p 152.50p 154.50p 5450
18/07/2013 154.50p 157.00p 154.50p 154.50p 2602
17/07/2013 154.50p 156.25p 152.50p 154.50p 0
16/07/2013 154.00p 156.25p 152.50p 154.50p 10937
15/07/2013 152.50p 154.50p 151.50p 152.50p 7884
12/07/2013 152.50p 153.00p 151.50p 152.50p 3973
11/07/2013 152.50p 153.00p 151.50p 152.50p 8536
10/07/2013 152.50p 153.50p 150.00p 152.50p 14673
09/07/2013 150.00p 153.50p 150.00p 152.50p 18363
08/07/2013 150.00p 151.45p 150.00p 150.00p 3296
05/07/2013 150.00p 151.48p 150.00p 150.00p 8253
04/07/2013 149.50p 151.25p 147.00p 150.00p 27653
03/07/2013 149.50p 151.25p 149.50p 149.50p 2162
02/07/2013 150.00p 151.30p 148.10p 149.50p 7904
01/07/2013 150.00p 151.40p 150.00p 150.00p 10050
28/06/2013 150.00p 151.00p 148.50p 150.00p 13623
27/06/2013 150.00p 151.00p 149.50p 150.00p 240746
26/06/2013 150.50p 150.50p 148.00p 150.00p 1626
25/06/2013 150.50p 151.75p 148.50p 150.50p 2820
24/06/2013 144.50p 153.00p 137.50p 150.50p 689472
21/06/2013 135.50p 140.00p 135.50p 137.50p 7866
20/06/2013 135.50p 137.00p 134.00p 135.50p 10906
19/06/2013 135.50p 135.50p 134.00p 135.50p 0
18/06/2013 135.50p 135.50p 134.00p 135.50p 0
17/06/2013 135.50p 135.50p 134.00p 135.50p 0
14/06/2013 135.50p 135.50p 134.00p 135.50p 281
13/06/2013 135.50p 138.00p 135.50p 135.50p 0
12/06/2013 135.50p 138.00p 135.50p 135.50p 0
11/06/2013 135.50p 138.00p 135.50p 135.50p 1029
10/06/2013 135.50p 137.50p 134.00p 135.50p 6563
07/06/2013 135.50p 135.50p 133.00p 135.50p 0
06/06/2013 135.50p 135.50p 133.00p 135.50p 4470
05/06/2013 135.50p 137.00p 133.00p 135.50p 17122
04/06/2013 135.50p 137.00p 134.00p 135.50p 15875
03/06/2013 135.50p 137.00p 133.00p 135.50p 478
31/05/2013 135.50p 135.50p 133.00p 135.50p 0
30/05/2013 135.50p 135.50p 133.00p 135.50p 0
29/05/2013 135.50p 135.50p 133.00p 135.50p 0
28/05/2013 135.50p 135.50p 133.00p 135.50p 6703
24/05/2013 135.50p 135.50p 133.00p 135.50p 3200
23/05/2013 135.50p 138.00p 135.50p 135.50p 1435
22/05/2013 131.50p 138.00p 131.50p 135.50p 19215
21/05/2013 131.50p 133.40p 129.49p 131.50p 7208
20/05/2013 130.50p 134.00p 128.55p 131.50p 19474
17/05/2013 130.50p 131.70p 130.50p 130.50p 1502
16/05/2013 130.50p 131.70p 130.50p 130.50p 2256
15/05/2013 130.50p 130.50p 128.55p 130.50p 0
14/05/2013 130.50p 130.50p 128.55p 130.50p 760
13/05/2013 130.50p 131.75p 130.50p 130.50p 0
10/05/2013 130.50p 131.75p 130.50p 130.50p 0
09/05/2013 130.50p 131.75p 130.50p 130.50p 36980
08/05/2013 130.50p 131.75p 130.50p 130.50p 1863
07/05/2013 130.50p 133.00p 130.50p 130.50p 0
03/05/2013 130.50p 133.00p 130.50p 130.50p 2650
02/05/2013 130.50p 130.50p 128.55p 130.50p 8425
01/05/2013 130.50p 131.75p 128.55p 130.50p 5573
30/04/2013 130.50p 130.50p 130.00p 130.50p 1527
29/04/2013 130.50p 130.50p 129.50p 130.50p 8750
26/04/2013 130.00p 130.00p 129.50p 129.50p 453
25/04/2013 130.00p 131.50p 128.00p 130.00p 0
24/04/2013 131.50p 131.50p 128.00p 130.00p 12227
23/04/2013 131.50p 132.00p 128.00p 131.50p 9000
22/04/2013 131.50p 132.00p 131.50p 131.50p 0
19/04/2013 131.50p 132.00p 131.50p 131.50p 757
18/04/2013 132.50p 133.00p 130.00p 131.50p 8920
17/04/2013 132.50p 132.90p 130.00p 132.50p 9590

*Close Price adjusted for both dividends and splits