Cohort (CHRT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
27/05/2011 65.00p 66.40p 64.00p 65.00p 20519
26/05/2011 63.00p 66.68p 63.00p 65.00p 27600
25/05/2011 62.00p 63.00p 62.00p 62.50p 20000
24/05/2011 62.00p 63.00p 62.00p 62.00p 50000
23/05/2011 62.00p 62.00p 61.20p 62.00p 1600
20/05/2011 61.50p 62.00p 58.00p 62.00p 0
19/05/2011 62.50p 62.50p 58.00p 61.50p 17500
18/05/2011 63.50p 63.50p 62.00p 62.50p 4000
17/05/2011 64.00p 64.00p 62.00p 63.50p 7159
16/05/2011 64.00p 64.00p 64.00p 64.00p 0
13/05/2011 64.00p 64.00p 64.00p 64.00p 0
12/05/2011 64.00p 64.00p 62.00p 64.00p 0
11/05/2011 64.00p 64.00p 62.00p 64.00p 8270
10/05/2011 64.00p 65.00p 64.00p 64.00p 7638
09/05/2011 65.00p 65.00p 63.00p 64.00p 3132
06/05/2011 65.00p 65.00p 63.00p 65.00p 3850
05/05/2011 65.00p 65.00p 63.50p 65.00p 0
04/05/2011 63.50p 65.00p 63.50p 65.00p 10000
03/05/2011 63.50p 63.50p 62.50p 63.50p 0
28/04/2011 63.50p 63.50p 62.50p 63.50p 500
27/04/2011 63.50p 64.25p 63.50p 63.50p 3111
26/04/2011 63.50p 63.50p 62.00p 63.50p 19508
21/04/2011 63.50p 63.50p 63.50p 63.50p 5000
20/04/2011 63.50p 63.50p 62.03p 63.50p 0
19/04/2011 63.50p 63.50p 62.03p 63.50p 1300
18/04/2011 63.50p 63.50p 62.03p 63.50p 2105
15/04/2011 63.50p 64.25p 63.50p 63.50p 0
14/04/2011 63.50p 64.25p 63.50p 63.50p 1000
13/04/2011 65.00p 65.00p 63.00p 63.50p 0
12/04/2011 65.00p 65.00p 63.00p 65.00p 6800
11/04/2011 65.00p 65.50p 62.00p 65.00p 0
08/04/2011 65.00p 65.50p 62.00p 65.00p 0
07/04/2011 65.00p 65.50p 62.00p 65.00p 0
06/04/2011 65.50p 65.50p 62.00p 65.00p 17415
05/04/2011 65.50p 65.50p 64.03p 65.50p 4940
04/04/2011 66.00p 66.00p 64.03p 65.50p 7369
01/04/2011 66.00p 66.00p 65.00p 66.00p 0
31/03/2011 65.50p 66.00p 65.00p 66.00p 0
30/03/2011 65.00p 65.50p 65.00p 65.50p 42000
29/03/2011 62.50p 62.50p 61.30p 62.50p 955
28/03/2011 62.50p 62.50p 61.00p 62.50p 0
25/03/2011 62.50p 62.50p 61.00p 62.50p 0
24/03/2011 62.50p 62.50p 61.00p 62.50p 38100
23/03/2011 62.50p 63.70p 62.50p 62.50p 0
22/03/2011 62.50p 63.70p 62.50p 62.50p 3103
21/03/2011 62.50p 62.50p 61.00p 62.50p 0
18/03/2011 62.50p 62.50p 61.00p 62.50p 0
17/03/2011 62.50p 62.50p 61.00p 62.50p 50000
16/03/2011 62.50p 62.50p 61.00p 62.50p 0
15/03/2011 62.50p 62.50p 61.00p 62.50p 2310
14/03/2011 62.50p 62.50p 61.00p 62.50p 0
11/03/2011 62.50p 62.50p 61.00p 62.50p 4328
10/03/2011 63.50p 64.75p 59.82p 62.50p 917930
09/03/2011 65.00p 63.50p 62.00p 63.50p 10400
08/03/2011 65.00p 65.00p 63.00p 65.00p 15000
07/03/2011 65.00p 66.00p 63.40p 65.00p 18400
04/03/2011 65.00p 65.00p 63.40p 65.00p 5000
03/03/2011 65.00p 65.00p 63.00p 65.00p 11083
02/03/2011 65.00p 65.00p 63.40p 65.00p 0
01/03/2011 66.50p 65.00p 63.40p 65.00p 12978
28/02/2011 66.00p 66.50p 64.00p 66.50p 0
25/02/2011 68.00p 66.50p 64.00p 66.50p 21510
24/02/2011 67.50p 68.50p 66.00p 68.00p 0
23/02/2011 67.50p 67.50p 66.00p 67.50p 0
22/02/2011 67.50p 67.50p 66.00p 67.50p 7500
21/02/2011 67.50p 68.00p 66.36p 68.00p 1745
18/02/2011 68.00p 70.00p 67.00p 67.50p 0
17/02/2011 68.50p 70.00p 67.00p 68.00p 28000
16/02/2011 68.00p 70.00p 68.50p 68.50p 10000
15/02/2011 68.00p 68.00p 65.50p 68.00p 0
14/02/2011 67.50p 68.00p 65.50p 68.00p 0
11/02/2011 65.50p 67.50p 65.50p 67.50p 1000
10/02/2011 67.50p 67.50p 66.00p 67.50p 0
09/02/2011 67.50p 67.50p 66.00p 67.50p 0
08/02/2011 67.50p 67.50p 66.00p 67.50p 0
07/02/2011 66.00p 67.50p 66.00p 67.50p 7500
04/02/2011 67.50p 67.50p 65.00p 67.50p 0
03/02/2011 67.50p 67.50p 65.00p 67.50p 0
02/02/2011 65.00p 67.50p 65.00p 67.50p 37260
01/02/2011 65.50p 69.50p 65.00p 67.50p 24898
31/01/2011 65.50p 65.50p 65.50p 65.50p 4092528
28/01/2011 65.50p 65.50p 63.50p 65.50p 523
27/01/2011 66.00p 66.48p 63.50p 65.50p 25006
26/01/2011 65.00p 66.00p 65.00p 66.00p 0
25/01/2011 66.50p 66.50p 63.00p 65.00p 506666
24/01/2011 68.00p 68.00p 65.00p 66.50p 7500
21/01/2011 70.00p 70.00p 65.00p 68.00p 12503
20/01/2011 70.00p 70.50p 70.00p 70.00p 0
19/01/2011 70.00p 70.00p 69.50p 70.00p 0

*Close Price adjusted for both dividends and splits