Cohort (CHRT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
02/11/2011 87.00p 87.00p 85.40p 87.00p 0
01/11/2011 87.00p 87.00p 85.40p 87.00p 0
31/10/2011 87.00p 87.00p 85.40p 87.00p 0
28/10/2011 87.00p 87.00p 85.40p 87.00p 11
27/10/2011 87.00p 87.00p 85.04p 87.00p 900
26/10/2011 87.00p 87.00p 85.04p 87.00p 0
25/10/2011 87.00p 87.00p 85.04p 87.00p 3923
24/10/2011 87.00p 88.00p 86.00p 87.00p 0
21/10/2011 88.00p 88.00p 86.00p 87.00p 2000
20/10/2011 88.00p 88.00p 86.00p 88.00p 0
19/10/2011 88.00p 88.00p 86.00p 88.00p 0
18/10/2011 88.00p 88.00p 86.00p 88.00p 4213
17/10/2011 88.50p 90.00p 88.50p 88.50p 0
14/10/2011 88.50p 90.00p 88.50p 88.50p 0
13/10/2011 88.50p 90.00p 88.50p 88.50p 0
12/10/2011 88.50p 90.00p 88.50p 88.50p 23500
11/10/2011 88.50p 88.50p 86.50p 88.50p 0
10/10/2011 88.50p 88.50p 86.50p 88.50p 2800
07/10/2011 88.50p 90.00p 88.20p 88.50p 0
06/10/2011 88.50p 90.00p 88.20p 88.50p 0
05/10/2011 88.50p 90.00p 88.20p 88.50p 0
04/10/2011 89.00p 90.00p 88.20p 88.50p 0
03/10/2011 90.00p 90.00p 88.20p 89.00p 4118
30/09/2011 90.00p 90.00p 89.00p 90.00p 0
29/09/2011 90.00p 90.00p 89.00p 90.00p 1600
28/09/2011 90.50p 90.50p 88.00p 90.00p 7500
27/09/2011 90.50p 91.50p 90.00p 90.50p 0
26/09/2011 90.50p 91.50p 90.00p 90.50p 0
23/09/2011 91.00p 91.50p 90.00p 90.50p 0
22/09/2011 91.50p 91.50p 90.00p 91.00p 155132
21/09/2011 91.50p 93.00p 91.50p 91.50p 2000
20/09/2011 90.50p 91.50p 90.00p 91.50p 39700
19/09/2011 90.50p 92.75p 90.50p 90.50p 1000
16/09/2011 90.50p 92.00p 88.50p 90.50p 0
15/09/2011 89.50p 92.00p 88.50p 90.50p 27735
14/09/2011 89.50p 90.70p 88.03p 89.50p 8557
13/09/2011 90.00p 90.70p 88.03p 89.50p 8557
12/09/2011 92.00p 92.00p 89.64p 90.00p 2000
09/09/2011 91.00p 94.00p 90.40p 92.00p 13726
08/09/2011 90.50p 92.60p 89.60p 91.00p 3093
07/09/2011 90.00p 94.62p 90.00p 90.50p 5188
06/09/2011 90.00p 90.00p 88.60p 90.00p 1427
05/09/2011 88.50p 90.00p 88.40p 90.00p 1629902
02/09/2011 88.50p 88.50p 87.50p 88.50p 50000
01/09/2011 88.50p 88.50p 87.00p 88.50p 0
31/08/2011 88.50p 88.50p 87.00p 88.50p 600
30/08/2011 88.50p 88.50p 87.30p 88.50p 0
26/08/2011 88.50p 88.50p 87.30p 88.50p 0
25/08/2011 88.50p 88.50p 87.30p 88.50p 0
24/08/2011 88.50p 89.75p 88.50p 88.50p 5000
23/08/2011 88.50p 88.50p 87.24p 88.50p 51340
22/08/2011 88.50p 89.50p 87.60p 88.50p 0
19/08/2011 88.50p 89.50p 87.60p 88.50p 0
18/08/2011 89.50p 89.50p 87.60p 88.50p 5000
17/08/2011 89.50p 89.50p 88.00p 89.50p 0
16/08/2011 89.50p 89.50p 88.00p 89.50p 0
15/08/2011 88.00p 89.50p 88.00p 89.50p 1103
12/08/2011 88.00p 88.76p 88.00p 88.00p 1123
11/08/2011 88.00p 88.00p 88.00p 88.00p 0
10/08/2011 88.00p 89.64p 88.00p 88.00p 0
09/08/2011 88.00p 89.64p 88.00p 88.00p 0
08/08/2011 88.50p 89.64p 88.00p 88.00p 1700
05/08/2011 89.00p 89.00p 88.50p 88.50p 0
04/08/2011 89.00p 89.00p 88.75p 89.00p 30297
03/08/2011 89.50p 89.75p 88.50p 89.00p 11500
02/08/2011 91.00p 91.00p 91.00p 91.00p 40891
01/08/2011 91.50p 91.50p 91.00p 91.00p 0
29/07/2011 92.00p 92.00p 91.23p 91.50p 1213
28/07/2011 92.00p 93.60p 92.00p 92.00p 6
27/07/2011 92.00p 92.00p 91.23p 92.00p 0
26/07/2011 91.50p 92.00p 91.23p 92.00p 3500
25/07/2011 92.00p 93.00p 91.23p 91.50p 16844
22/07/2011 91.50p 92.00p 89.00p 92.00p 0
21/07/2011 90.00p 92.00p 89.00p 91.50p 0
20/07/2011 89.50p 92.00p 89.00p 89.50p 15869
19/07/2011 88.50p 89.50p 87.75p 89.50p 1000
18/07/2011 88.50p 89.85p 88.50p 88.50p 2754
15/07/2011 88.50p 89.25p 87.50p 88.50p 2963
14/07/2011 88.50p 88.50p 87.50p 88.50p 1600
13/07/2011 88.50p 88.50p 87.45p 88.50p 3500
12/07/2011 89.50p 89.50p 87.30p 88.50p 1500
11/07/2011 89.50p 90.50p 88.48p 89.50p 0
08/07/2011 90.50p 90.50p 88.48p 89.50p 25000
07/07/2011 89.50p 90.72p 89.50p 90.50p 8000
06/07/2011 89.50p 90.75p 87.00p 89.50p 0
05/07/2011 89.50p 90.75p 87.00p 89.50p 0
04/07/2011 89.50p 90.75p 87.00p 89.50p 93523
01/07/2011 89.50p 92.28p 87.50p 89.50p 26874
30/06/2011 89.50p 90.75p 87.05p 89.50p 50567
29/06/2011 90.00p 90.25p 86.00p 89.50p 30506
28/06/2011 81.00p 92.00p 81.00p 90.00p 58517
27/06/2011 66.50p 83.40p 64.50p 82.00p 56900
24/06/2011 64.50p 64.50p 64.50p 64.50p 12518
23/06/2011 64.50p 64.50p 64.50p 64.50p 0
22/06/2011 64.50p 64.50p 64.50p 64.50p 0
21/06/2011 64.50p 64.50p 64.50p 64.50p 0
20/06/2011 64.50p 64.50p 64.50p 64.50p 0
17/06/2011 64.50p 64.50p 63.45p 64.50p 0
16/06/2011 64.50p 64.50p 63.45p 64.50p 3500
15/06/2011 64.50p 65.70p 64.50p 64.50p 301
14/06/2011 64.50p 64.50p 63.45p 64.50p 2000
13/06/2011 64.50p 65.70p 64.50p 64.50p 3900
10/06/2011 64.50p 65.76p 64.50p 64.50p 0
09/06/2011 64.50p 65.76p 64.50p 64.50p 11600
08/06/2011 64.50p 65.00p 63.04p 64.50p 0
07/06/2011 64.50p 65.00p 63.04p 64.50p 0
06/06/2011 65.00p 65.00p 63.04p 64.50p 1635
03/06/2011 65.00p 65.00p 65.00p 65.00p 0
02/06/2011 65.50p 65.50p 64.00p 65.00p 0
01/06/2011 65.50p 65.50p 64.00p 65.50p 3550
31/05/2011 65.00p 67.60p 65.00p 65.50p 10000

*Close Price adjusted for both dividends and splits