Cohort (CHRT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/08/2012 118.00p 120.00p 116.00p 118.00p 0
17/08/2012 117.50p 120.00p 116.00p 118.00p 79156
16/08/2012 117.50p 119.70p 117.50p 117.50p 6000
15/08/2012 117.50p 117.50p 115.00p 117.50p 0
14/08/2012 117.50p 117.50p 115.00p 117.50p 28450
13/08/2012 117.50p 117.50p 115.50p 117.50p 4386
10/08/2012 117.50p 119.00p 117.50p 117.50p 9821
09/08/2012 117.50p 119.00p 117.50p 117.50p 477
08/08/2012 117.50p 117.50p 115.25p 117.50p 4800
07/08/2012 116.50p 118.00p 116.00p 117.50p 225112
06/08/2012 116.50p 117.70p 115.30p 116.50p 5172
03/08/2012 116.50p 117.70p 115.00p 116.50p 0
02/08/2012 116.50p 117.70p 115.00p 116.50p 0
01/08/2012 116.50p 117.70p 115.00p 116.50p 14418
31/07/2012 116.50p 116.50p 115.30p 116.50p 435
30/07/2012 116.50p 117.00p 116.50p 116.50p 4242
27/07/2012 116.00p 116.50p 115.00p 116.50p 15000
26/07/2012 116.50p 116.50p 115.50p 116.00p 13798
25/07/2012 119.00p 119.00p 115.00p 116.50p 22051
24/07/2012 117.00p 120.00p 117.00p 119.00p 58375
23/07/2012 113.50p 113.50p 113.50p 113.50p 4532
20/07/2012 113.50p 115.00p 113.50p 113.50p 4000
19/07/2012 111.00p 114.70p 111.00p 113.50p 25448
18/07/2012 110.50p 112.00p 110.50p 111.00p 13000
17/07/2012 110.00p 113.45p 110.00p 110.50p 12000
16/07/2012 109.50p 112.00p 109.50p 110.00p 6239
13/07/2012 108.50p 112.00p 107.50p 109.50p 512600
12/07/2012 108.50p 109.00p 108.50p 108.50p 8300
11/07/2012 112.00p 112.00p 107.00p 108.50p 8798
10/07/2012 112.50p 113.00p 109.00p 112.00p 26719
09/07/2012 111.50p 112.50p 110.00p 112.50p 9475
06/07/2012 111.50p 111.50p 110.00p 111.50p 2000
05/07/2012 111.50p 112.00p 111.50p 111.50p 5230
04/07/2012 112.50p 112.50p 110.00p 111.50p 6000
03/07/2012 112.50p 114.00p 110.00p 112.50p 31340
02/07/2012 109.50p 114.50p 109.50p 112.50p 354502
29/06/2012 109.50p 111.50p 104.80p 108.50p 81405
28/06/2012 109.50p 110.00p 109.50p 109.50p 28000
27/06/2012 109.50p 111.50p 109.50p 109.50p 5000
26/06/2012 107.50p 111.50p 107.50p 109.50p 615708
25/06/2012 92.50p 110.00p 90.00p 107.50p 369445
22/06/2012 88.50p 90.00p 88.50p 88.50p 10000
21/06/2012 88.50p 90.00p 88.00p 88.50p 0
20/06/2012 89.00p 90.00p 88.00p 88.50p 7300
19/06/2012 91.50p 91.50p 88.00p 89.00p 16800
18/06/2012 92.00p 92.00p 88.00p 91.50p 7725
15/06/2012 95.00p 95.00p 92.00p 92.00p 5811
14/06/2012 95.00p 95.00p 93.00p 95.00p 5535
13/06/2012 96.00p 96.00p 95.00p 95.00p 2000
12/06/2012 96.00p 96.00p 95.20p 96.00p 0
11/06/2012 96.00p 96.00p 95.20p 96.00p 10416
08/06/2012 96.00p 96.00p 95.00p 96.00p 0
07/06/2012 96.00p 96.00p 95.00p 96.00p 2213
06/06/2012 96.00p 96.00p 95.30p 96.00p 10000
01/06/2012 96.00p 96.00p 95.30p 96.00p 0
31/05/2012 96.00p 96.00p 95.30p 96.00p 2850
30/05/2012 96.00p 96.00p 95.00p 96.00p 2200
29/05/2012 96.00p 96.00p 95.00p 96.00p 0
28/05/2012 96.00p 96.00p 95.00p 96.00p 1200
25/05/2012 96.00p 96.40p 96.00p 96.00p 6018
24/05/2012 96.00p 96.00p 95.00p 96.00p 800
23/05/2012 96.00p 96.40p 96.00p 96.00p 514
22/05/2012 96.00p 96.00p 95.00p 96.00p 0
21/05/2012 96.00p 96.00p 95.00p 96.00p 1462
18/05/2012 96.00p 96.00p 95.30p 96.00p 100
17/05/2012 96.00p 96.00p 95.30p 96.00p 0
16/05/2012 96.00p 96.00p 95.30p 96.00p 0
15/05/2012 96.00p 96.00p 95.30p 96.00p 5000
14/05/2012 96.00p 96.00p 95.30p 96.00p 1000
11/05/2012 96.00p 96.00p 95.30p 96.00p 338
10/05/2012 96.00p 96.40p 96.00p 96.00p 600
09/05/2012 99.50p 99.50p 95.66p 96.00p 10300
08/05/2012 100.00p 101.00p 97.00p 99.50p 4000
04/05/2012 100.00p 100.00p 98.50p 100.00p 0
03/05/2012 100.00p 100.00p 98.50p 100.00p 5490
02/05/2012 99.50p 100.00p 98.50p 100.00p 0
01/05/2012 98.50p 99.50p 98.50p 99.50p 0
30/04/2012 98.50p 99.40p 98.50p 98.50p 0
27/04/2012 98.50p 99.40p 98.50p 98.50p 352572
26/04/2012 97.00p 99.30p 97.00p 98.00p 117211
25/04/2012 97.00p 97.00p 94.45p 97.00p 0
24/04/2012 95.50p 96.29p 94.45p 95.50p 55073
23/04/2012 96.50p 96.50p 94.00p 95.50p 4500
20/04/2012 96.50p 97.00p 95.00p 96.50p 0
19/04/2012 97.00p 97.00p 95.00p 96.50p 1800
18/04/2012 97.00p 97.10p 95.00p 97.00p 61000
17/04/2012 97.00p 97.00p 95.00p 97.00p 10247
16/04/2012 97.00p 97.40p 95.00p 97.00p 7020
13/04/2012 97.00p 97.00p 95.00p 97.00p 12500
12/04/2012 97.00p 97.00p 95.00p 97.00p 3450
11/04/2012 98.50p 98.50p 95.00p 97.00p 12300
10/04/2012 98.50p 98.95p 97.00p 98.50p 4500
05/04/2012 98.50p 99.40p 97.00p 98.50p 3951
04/04/2012 99.00p 99.00p 97.00p 98.50p 5900
03/04/2012 100.50p 100.50p 98.00p 99.00p 16341
02/04/2012 100.50p 100.50p 99.00p 100.50p 12522
30/03/2012 101.50p 103.50p 98.00p 100.50p 0
29/03/2012 103.50p 103.50p 98.00p 101.50p 8838
28/03/2012 105.50p 105.50p 103.00p 103.50p 7633
27/03/2012 106.50p 108.00p 103.50p 105.50p 7671
26/03/2012 106.50p 106.50p 106.50p 106.50p 187500
23/03/2012 106.50p 106.50p 105.10p 106.50p 4665
22/03/2012 107.00p 107.40p 106.10p 106.50p 8649
21/03/2012 110.00p 110.00p 106.00p 107.00p 24447
20/03/2012 110.00p 110.00p 110.00p 110.00p 917
19/03/2012 110.00p 110.00p 110.00p 110.00p 904
16/03/2012 110.00p 110.00p 110.00p 110.00p 0
15/03/2012 110.00p 110.00p 110.00p 110.00p 1797
14/03/2012 110.00p 110.50p 106.00p 110.00p 0
13/03/2012 110.50p 110.50p 106.00p 110.00p 15558
12/03/2012 110.00p 110.96p 108.50p 110.50p 11000
09/03/2012 110.00p 111.00p 110.00p 110.00p 0
08/03/2012 110.00p 111.00p 110.00p 110.00p 1122
07/03/2012 110.00p 111.00p 110.00p 110.00p 9400
06/03/2012 110.50p 110.50p 108.00p 110.00p 10700
05/03/2012 110.50p 112.75p 108.00p 110.50p 10213
02/03/2012 110.50p 112.00p 110.50p 110.50p 12500
01/03/2012 110.50p 110.50p 108.00p 110.50p 19289
29/02/2012 111.50p 125.00p 110.50p 110.50p 7740
28/02/2012 111.50p 111.50p 110.50p 111.50p 3400
27/02/2012 111.50p 111.50p 110.50p 111.50p 2032
24/02/2012 111.50p 113.00p 111.00p 111.50p 33347
23/02/2012 111.50p 113.00p 110.30p 111.50p 50049
22/02/2012 111.50p 113.00p 110.45p 111.50p 8862
21/02/2012 111.50p 111.50p 111.00p 111.50p 6900
20/02/2012 111.50p 113.00p 110.00p 111.50p 4210
17/02/2012 111.50p 113.00p 111.00p 111.50p 0
16/02/2012 111.00p 113.00p 111.00p 111.50p 18019
15/02/2012 111.00p 111.00p 110.25p 111.00p 0
14/02/2012 111.00p 111.00p 110.25p 111.00p 1500
13/02/2012 110.00p 115.50p 110.00p 111.00p 11600
10/02/2012 110.00p 110.00p 108.00p 110.00p 1571
09/02/2012 110.00p 112.00p 109.00p 110.00p 6600
08/02/2012 110.00p 111.50p 110.00p 110.00p 3000
07/02/2012 110.00p 111.50p 109.00p 110.00p 1406
06/02/2012 110.00p 111.50p 110.00p 110.00p 33
03/02/2012 110.00p 110.00p 108.65p 110.00p 7440
02/02/2012 110.00p 111.60p 108.50p 110.00p 6500
01/02/2012 110.00p 112.00p 107.00p 110.00p 0
31/01/2012 110.00p 112.00p 107.00p 110.00p 0
30/01/2012 110.00p 112.00p 107.00p 110.00p 50074
27/01/2012 110.00p 111.50p 110.00p 110.00p 300
26/01/2012 110.00p 111.50p 110.00p 110.00p 1773
25/01/2012 110.00p 112.00p 108.60p 110.00p 9310
24/01/2012 110.00p 111.60p 110.00p 110.00p 17000
23/01/2012 109.50p 112.00p 109.50p 110.00p 9776
20/01/2012 109.50p 109.50p 107.00p 109.50p 17033
19/01/2012 109.50p 112.00p 109.50p 109.50p 0
18/01/2012 109.50p 112.00p 109.50p 109.50p 1500
17/01/2012 109.50p 111.50p 108.50p 109.50p 3191
16/01/2012 109.00p 112.28p 107.00p 109.50p 21022
13/01/2012 109.00p 111.00p 107.00p 109.00p 0
12/01/2012 109.00p 111.00p 107.00p 109.00p 18427
11/01/2012 109.00p 111.00p 107.00p 109.00p 14343
10/01/2012 109.00p 110.95p 105.00p 109.00p 21065
09/01/2012 102.50p 111.00p 102.50p 109.00p 24089
06/01/2012 102.50p 104.00p 102.50p 102.50p 5000
05/01/2012 102.50p 104.00p 100.00p 102.50p 59280
04/01/2012 102.50p 102.50p 100.00p 102.50p 40746
03/01/2012 102.50p 102.50p 101.00p 102.50p 926
30/12/2011 102.50p 105.00p 101.00p 102.50p 0
29/12/2011 102.50p 105.00p 101.00p 102.50p 0
28/12/2011 102.50p 105.00p 101.00p 102.50p 38700
23/12/2011 102.50p 102.50p 101.00p 102.50p 628
22/12/2011 102.50p 102.50p 101.00p 102.50p 0
21/12/2011 102.50p 102.50p 101.00p 102.50p 23782
20/12/2011 102.50p 102.50p 101.65p 102.50p 20000
19/12/2011 99.00p 105.00p 99.00p 102.50p 7462
16/12/2011 99.00p 101.00p 99.00p 99.00p 3862
15/12/2011 93.00p 101.00p 93.00p 99.00p 55058
14/12/2011 91.50p 92.50p 90.00p 91.50p 0
13/12/2011 92.50p 92.50p 90.00p 91.50p 25298
12/12/2011 93.50p 93.50p 91.04p 93.00p 5567
09/12/2011 93.50p 95.50p 93.50p 93.50p 7620
08/12/2011 93.50p 95.50p 93.50p 93.50p 0
07/12/2011 93.50p 95.50p 93.50p 93.50p 2604
06/12/2011 92.00p 94.00p 92.00p 93.50p 4600
05/12/2011 92.00p 93.00p 90.40p 92.00p 179543
02/12/2011 88.00p 88.00p 86.00p 88.00p 0
01/12/2011 88.00p 88.00p 86.00p 88.00p 1400
30/11/2011 88.00p 89.00p 86.50p 88.00p 0
29/11/2011 88.00p 89.00p 86.50p 88.00p 0
28/11/2011 88.00p 89.00p 86.50p 88.00p 0
25/11/2011 89.00p 89.00p 86.50p 88.00p 23147
24/11/2011 89.00p 89.00p 89.00p 89.00p 0
23/11/2011 89.00p 89.00p 89.00p 89.00p 23760
22/11/2011 89.00p 89.00p 87.50p 89.00p 0
21/11/2011 89.00p 89.00p 87.50p 89.00p 0
18/11/2011 89.00p 89.00p 87.50p 89.00p 130
17/11/2011 89.00p 89.00p 87.50p 89.00p 0
16/11/2011 89.00p 89.00p 87.50p 89.00p 0
15/11/2011 88.50p 89.00p 87.50p 89.00p 1594
14/11/2011 87.00p 88.50p 86.40p 88.50p 9103
11/11/2011 87.00p 87.00p 87.00p 87.00p 0
10/11/2011 87.00p 87.00p 87.00p 87.00p 7000
09/11/2011 87.00p 87.00p 85.40p 87.00p 0
08/11/2011 87.00p 87.00p 85.40p 87.00p 413
07/11/2011 87.00p 87.00p 85.03p 87.00p 1051
04/11/2011 87.00p 87.00p 85.40p 87.00p 0
03/11/2011 87.00p 87.00p 85.40p 87.00p 0

*Close Price adjusted for both dividends and splits