Cohort (CHRT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/08/2010 85.50p 87.00p 84.50p 84.50p 11275
09/08/2010 85.00p 88.00p 84.50p 84.50p 5662
06/08/2010 85.50p 85.50p 83.00p 84.00p 529
05/08/2010 87.50p 87.50p 83.00p 85.00p 8000
04/08/2010 87.50p 88.50p 86.00p 88.50p 8240
03/08/2010 87.50p 88.50p 86.00p 88.50p 6000
02/08/2010 84.00p 88.50p 82.50p 88.50p 11680
30/07/2010 84.00p 85.00p 81.50p 83.50p 9411
29/07/2010 83.50p 84.00p 81.50p 83.50p 0
28/07/2010 83.50p 83.50p 81.50p 83.50p 0
27/07/2010 83.50p 83.50p 81.50p 83.50p 0
26/07/2010 83.50p 83.95p 81.50p 83.50p 7500
23/07/2010 83.50p 87.00p 82.00p 83.50p 5010
22/07/2010 83.50p 87.00p 82.00p 83.50p 4739
21/07/2010 83.50p 87.00p 83.50p 83.50p 0
20/07/2010 83.50p 83.50p 81.50p 83.50p 100876
19/07/2010 83.50p 87.00p 82.00p 83.50p 10685
16/07/2010 83.50p 83.95p 81.50p 83.50p 1067360
15/07/2010 82.50p 87.00p 80.00p 83.50p 193084
14/07/2010 82.50p 82.50p 80.00p 81.50p 3570
13/07/2010 91.50p 91.50p 80.00p 81.50p 14610
12/07/2010 94.50p 94.50p 90.00p 91.00p 364076
09/07/2010 93.50p 96.00p 92.00p 94.50p 13283
08/07/2010 97.50p 97.50p 94.00p 94.50p 4723
07/07/2010 98.00p 98.00p 95.00p 96.50p 13750
06/07/2010 98.50p 98.50p 96.00p 96.50p 966
05/07/2010 99.50p 99.50p 96.00p 97.50p 13200
02/07/2010 99.00p 99.00p 96.00p 97.00p 0
01/07/2010 100.00p 100.00p 96.00p 97.00p 4507
30/06/2010 100.50p 103.00p 100.00p 100.00p 560
29/06/2010 101.50p 103.00p 100.00p 100.00p 159075
28/06/2010 101.00p 103.00p 100.50p 100.50p 15148
25/06/2010 101.00p 103.00p 100.50p 100.50p 478
24/06/2010 101.00p 101.00p 98.00p 100.50p 0
23/06/2010 101.00p 103.00p 100.50p 100.50p 0
22/06/2010 101.50p 103.00p 100.00p 100.50p 109504
21/06/2010 101.50p 103.00p 100.50p 100.50p 3888
18/06/2010 101.50p 103.00p 100.50p 100.50p 4325
17/06/2010 101.50p 103.00p 100.50p 100.50p 0
16/06/2010 101.50p 101.50p 98.00p 100.50p 0
15/06/2010 101.50p 101.50p 98.00p 100.50p 4000
14/06/2010 101.50p 103.00p 100.50p 100.50p 108725
11/06/2010 101.50p 103.00p 100.50p 100.50p 2000
10/06/2010 102.00p 103.00p 100.50p 100.50p 1480
09/06/2010 102.00p 103.00p 101.00p 101.00p 10865
08/06/2010 103.50p 103.50p 98.00p 101.00p 10499
07/06/2010 103.50p 104.00p 102.00p 103.00p 5000
04/06/2010 104.50p 104.50p 100.00p 103.00p 0
03/06/2010 104.50p 107.00p 102.00p 104.00p 10000
02/06/2010 104.50p 104.50p 103.00p 104.00p 0
01/06/2010 104.50p 104.50p 103.00p 104.00p 0
28/05/2010 104.50p 104.50p 103.00p 104.00p 0
27/05/2010 104.50p 104.50p 103.00p 104.00p 0
26/05/2010 103.50p 105.00p 103.00p 104.00p 14800
25/05/2010 103.50p 104.50p 102.00p 103.00p 68400
24/05/2010 105.50p 105.50p 103.00p 103.00p 0
21/05/2010 106.00p 106.00p 103.00p 104.00p 76876
20/05/2010 106.50p 106.50p 103.00p 104.00p 25000
19/05/2010 107.00p 107.00p 104.00p 104.00p 5000
18/05/2010 108.00p 110.00p 108.00p 108.00p 0
17/05/2010 108.00p 108.00p 105.00p 108.00p 0
14/05/2010 109.00p 109.00p 105.00p 108.50p 0
13/05/2010 110.00p 110.00p 108.00p 109.00p 0
12/05/2010 109.00p 111.50p 108.50p 110.00p 22176
11/05/2010 111.00p 114.00p 108.00p 109.00p 23738
10/05/2010 108.00p 113.00p 108.00p 111.00p 6247
07/05/2010 106.50p 106.50p 105.50p 105.50p 13179
06/05/2010 106.50p 109.00p 106.50p 106.50p 0
05/05/2010 106.50p 109.00p 106.50p 106.50p 25000
04/05/2010 106.50p 109.00p 106.50p 106.50p 4500
30/04/2010 106.50p 106.50p 103.00p 106.50p 0
29/04/2010 107.50p 109.00p 106.50p 106.50p 3000
28/04/2010 108.50p 109.00p 106.50p 106.50p 2363
27/04/2010 109.50p 111.50p 107.50p 107.50p 4484
26/04/2010 109.50p 111.50p 107.00p 108.50p 415497
23/04/2010 109.50p 113.00p 108.50p 108.50p 7500
22/04/2010 109.50p 109.50p 108.50p 108.50p 0
21/04/2010 109.50p 109.50p 108.50p 108.50p 0
20/04/2010 109.50p 109.50p 108.50p 108.50p 0
19/04/2010 109.50p 110.00p 108.50p 108.50p 0
16/04/2010 109.50p 114.50p 108.50p 109.50p 4336
15/04/2010 100.50p 111.00p 100.50p 109.50p 29331
14/04/2010 95.00p 101.00p 95.00p 100.50p 24500
13/04/2010 96.00p 97.00p 93.25p 94.50p 68395
12/04/2010 87.50p 89.17p 87.50p 87.50p 560
09/04/2010 87.50p 89.17p 87.50p 87.50p 6015
08/04/2010 87.50p 89.00p 87.50p 87.50p 0
07/04/2010 87.50p 89.00p 87.50p 87.50p 0
06/04/2010 87.50p 89.00p 87.50p 87.50p 0
01/04/2010 91.50p 91.50p 87.00p 87.50p 19800
31/03/2010 93.50p 94.00p 91.00p 91.50p 41734
30/03/2010 93.50p 96.00p 92.00p 93.50p 14227
29/03/2010 93.50p 96.00p 92.00p 93.50p 23590
26/03/2010 91.00p 96.00p 91.00p 93.50p 13191
25/03/2010 90.50p 93.00p 89.00p 91.00p 8023
24/03/2010 82.00p 91.00p 82.00p 91.00p 28852
23/03/2010 79.50p 85.00p 79.50p 82.00p 118500
22/03/2010 80.00p 80.00p 75.00p 79.50p 1329997
19/03/2010 80.00p 82.00p 79.00p 82.00p 146550
18/03/2010 91.50p 91.50p 75.00p 82.00p 189724
17/03/2010 102.00p 103.00p 99.00p 103.00p 1588
16/03/2010 105.00p 105.00p 102.00p 102.00p 64600
15/03/2010 103.50p 107.00p 103.50p 105.00p 3400
12/03/2010 103.50p 104.50p 103.50p 103.50p 0
11/03/2010 104.50p 104.50p 100.00p 103.50p 7500
10/03/2010 104.50p 105.00p 101.00p 104.50p 34875
09/03/2010 104.50p 104.50p 103.50p 104.50p 0
08/03/2010 104.50p 105.00p 103.33p 104.50p 7
05/03/2010 104.50p 104.50p 103.00p 104.50p 3600
04/03/2010 105.00p 105.00p 104.00p 104.50p 0
03/03/2010 105.00p 105.00p 104.00p 105.00p 0
02/03/2010 105.00p 105.00p 104.00p 105.00p 0
01/03/2010 103.50p 106.00p 103.50p 105.00p 82256
26/02/2010 103.00p 107.00p 103.00p 103.50p 5469
25/02/2010 102.00p 103.50p 101.00p 103.00p 76416
24/02/2010 102.50p 104.00p 100.00p 102.50p 6375
23/02/2010 100.50p 104.00p 100.50p 102.50p 52738
22/02/2010 100.50p 103.50p 100.50p 100.50p 0
19/02/2010 100.50p 103.50p 99.00p 100.50p 9500
18/02/2010 100.50p 102.00p 100.00p 100.50p 0
17/02/2010 100.50p 103.50p 99.00p 100.50p 6739
16/02/2010 103.50p 103.50p 97.20p 100.50p 17766
15/02/2010 105.00p 105.00p 102.00p 104.00p 6500
12/02/2010 105.00p 105.00p 102.75p 105.00p 500
11/02/2010 105.50p 107.00p 105.00p 105.00p 0
10/02/2010 105.50p 107.00p 105.00p 105.50p 56539
09/02/2010 108.00p 108.00p 103.00p 105.50p 29671
08/02/2010 110.00p 110.50p 107.00p 108.00p 4000
05/02/2010 110.50p 110.50p 109.50p 110.00p 0
04/02/2010 110.50p 112.00p 108.00p 110.50p 2707
03/02/2010 113.00p 113.00p 109.50p 110.50p 5960
02/02/2010 115.00p 115.00p 110.50p 113.00p 0
01/02/2010 115.00p 117.50p 113.52p 115.00p 478
29/01/2010 115.00p 117.50p 115.00p 115.00p 50900
28/01/2010 117.00p 117.50p 114.00p 115.00p 4710
27/01/2010 117.00p 120.50p 117.00p 117.00p 0
26/01/2010 117.75p 120.50p 116.00p 117.00p 2500
25/01/2010 117.75p 120.50p 117.75p 117.75p 0
22/01/2010 118.50p 120.50p 116.65p 117.75p 417
21/01/2010 118.50p 120.50p 118.50p 118.50p 30706
20/01/2010 119.50p 120.50p 118.50p 118.50p 1900
19/01/2010 121.00p 121.00p 118.50p 119.50p 369900
18/01/2010 121.00p 121.00p 119.00p 121.00p 8500
15/01/2010 122.00p 122.00p 119.00p 121.00p 2571
14/01/2010 122.00p 124.00p 121.00p 122.00p 1163
13/01/2010 122.50p 124.50p 122.00p 122.00p 25843
12/01/2010 121.50p 124.50p 118.00p 121.00p 25703
11/01/2010 121.50p 121.50p 120.50p 121.50p 0
08/01/2010 121.50p 121.50p 120.50p 121.50p 0
07/01/2010 121.50p 121.50p 120.50p 121.50p 0
06/01/2010 119.50p 123.00p 119.50p 121.50p 2000
05/01/2010 119.50p 120.50p 116.91p 119.50p 5853
04/01/2010 119.50p 120.50p 119.50p 119.50p 0
31/12/2009 119.50p 119.50p 116.30p 119.50p 4500
30/12/2009 119.50p 120.50p 119.50p 120.50p 0
29/12/2009 119.00p 123.35p 117.00p 120.50p 22920
24/12/2009 114.50p 119.00p 114.50p 119.00p 7000
23/12/2009 109.75p 117.00p 108.00p 115.00p 20240
22/12/2009 109.75p 112.50p 109.00p 109.75p 10000
21/12/2009 109.00p 113.00p 107.52p 109.75p 6409
18/12/2009 106.50p 110.80p 106.50p 109.00p 70511
17/12/2009 106.50p 108.32p 106.50p 108.00p 144782
16/12/2009 104.50p 108.00p 104.50p 108.00p 64647
15/12/2009 101.50p 107.00p 101.50p 105.50p 292483
14/12/2009 97.50p 105.50p 97.50p 102.75p 100458
11/12/2009 97.50p 98.00p 95.00p 97.50p 2600
10/12/2009 95.50p 102.00p 95.50p 97.50p 534336
09/12/2009 95.50p 98.00p 94.00p 95.50p 993079
08/12/2009 95.00p 98.00p 95.00p 95.50p 5500
07/12/2009 103.00p 103.83p 92.50p 95.00p 380516
04/12/2009 115.00p 117.17p 95.00p 101.00p 36483
03/12/2009 157.50p 157.50p 112.25p 116.50p 7823
02/12/2009 157.50p 157.50p 155.00p 156.00p 6210
01/12/2009 157.50p 157.50p 155.00p 156.00p 0
30/11/2009 160.00p 160.00p 156.00p 156.00p 0
27/11/2009 160.00p 162.50p 160.00p 160.00p 0
26/11/2009 160.00p 160.00p 160.00p 160.00p 0
25/11/2009 160.00p 160.00p 155.00p 160.00p 813
24/11/2009 160.00p 162.50p 160.00p 160.00p 5479
23/11/2009 160.00p 165.00p 160.00p 160.00p 22200
20/11/2009 160.00p 164.00p 155.00p 160.00p 5716
19/11/2009 160.00p 160.00p 157.50p 160.00p 0
18/11/2009 160.00p 160.00p 155.00p 160.00p 8494
17/11/2009 160.00p 162.50p 156.00p 160.00p 5940
16/11/2009 160.00p 163.00p 157.50p 160.00p 2500
13/11/2009 160.00p 160.00p 155.00p 160.00p 6500
12/11/2009 160.00p 161.50p 157.50p 160.00p 0
11/11/2009 160.00p 160.00p 157.50p 160.00p 0
10/11/2009 160.00p 160.00p 157.50p 160.00p 0
09/11/2009 160.00p 160.00p 157.50p 160.00p 5000
06/11/2009 160.00p 160.00p 157.50p 160.00p 0
05/11/2009 160.00p 160.00p 157.50p 160.00p 0
04/11/2009 160.00p 160.00p 157.50p 160.00p 0
03/11/2009 160.00p 160.00p 157.50p 160.00p 34118
02/11/2009 160.00p 160.00p 157.50p 160.00p 167500
30/10/2009 160.00p 160.00p 157.50p 160.00p 0
29/10/2009 160.00p 160.00p 157.50p 160.00p 30297
28/10/2009 160.00p 160.00p 157.50p 160.00p 26150
27/10/2009 160.00p 160.00p 157.50p 160.00p 6540
26/10/2009 160.00p 162.50p 160.00p 160.00p 3500

*Close Price adjusted for both dividends and splits