Cohort (CHRT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
25/11/2010 83.50p 85.50p 83.00p 83.50p 64724
24/11/2010 84.00p 85.00p 81.50p 83.50p 8500
23/11/2010 84.00p 85.50p 81.50p 84.00p 0
22/11/2010 84.00p 84.00p 82.50p 84.00p 0
19/11/2010 84.00p 85.50p 84.00p 84.00p 935
18/11/2010 84.00p 85.50p 81.50p 84.00p 6120
17/11/2010 84.00p 85.50p 83.00p 84.00p 61446
16/11/2010 85.50p 85.50p 82.83p 84.00p 30000
15/11/2010 84.00p 85.50p 84.00p 84.00p 0
12/11/2010 84.00p 85.50p 83.00p 84.00p 200
11/11/2010 84.50p 85.50p 84.00p 84.00p 0
10/11/2010 84.50p 85.50p 84.00p 84.50p 14852
09/11/2010 84.00p 85.50p 84.00p 84.50p 27000
08/11/2010 83.50p 85.00p 82.50p 84.00p 57000
05/11/2010 85.00p 87.00p 81.50p 83.50p 23400
04/11/2010 85.00p 85.50p 85.00p 85.00p 0
03/11/2010 85.00p 85.00p 84.50p 85.00p 0
02/11/2010 84.00p 87.00p 83.07p 85.00p 24000
01/11/2010 84.00p 85.00p 83.50p 83.50p 25000
29/10/2010 81.50p 85.00p 81.00p 83.50p 47000
28/10/2010 79.00p 82.00p 78.50p 80.50p 7411
27/10/2010 72.00p 79.00p 72.00p 77.00p 181340
26/10/2010 69.50p 70.50p 68.50p 70.50p 5000
25/10/2010 69.00p 70.50p 68.50p 70.50p 0
22/10/2010 67.50p 70.50p 67.50p 70.00p 2500
21/10/2010 66.50p 67.50p 64.50p 67.50p 0
20/10/2010 67.50p 67.75p 64.50p 64.50p 0
19/10/2010 66.50p 68.00p 64.50p 67.50p 9709
18/10/2010 62.00p 66.00p 62.00p 66.00p 1628281
15/10/2010 59.00p 61.50p 59.00p 60.50p 30000
14/10/2010 64.50p 64.50p 57.50p 58.50p 11000
13/10/2010 64.50p 64.50p 63.50p 64.50p 0
12/10/2010 64.00p 65.75p 62.00p 64.00p 15746
11/10/2010 65.50p 65.50p 63.50p 63.50p 1000
08/10/2010 66.50p 68.50p 65.50p 65.50p 0
07/10/2010 66.50p 68.50p 66.50p 66.50p 0
06/10/2010 68.50p 68.50p 66.50p 66.50p 700
05/10/2010 68.50p 70.00p 68.00p 70.00p 8864
04/10/2010 68.50p 70.00p 68.50p 70.00p 0
01/10/2010 64.50p 69.00p 62.00p 68.50p 5100
30/09/2010 62.50p 65.50p 60.00p 64.50p 45900
29/09/2010 63.50p 65.50p 62.50p 62.50p 0
28/09/2010 65.00p 65.50p 63.50p 63.50p 5000
27/09/2010 65.00p 65.50p 65.00p 65.00p 0
24/09/2010 63.50p 65.50p 57.00p 63.50p 104780
23/09/2010 63.00p 63.50p 61.50p 63.50p 15000
22/09/2010 64.50p 64.50p 63.50p 64.50p 2967
21/09/2010 64.50p 65.50p 64.50p 64.50p 0
20/09/2010 66.00p 66.00p 63.50p 64.50p 6007
17/09/2010 67.50p 68.50p 66.00p 66.00p 1500
16/09/2010 67.50p 70.50p 67.50p 67.50p 0
15/09/2010 70.50p 70.50p 67.00p 68.00p 6500
14/09/2010 70.50p 73.50p 70.00p 70.50p 200
13/09/2010 71.50p 73.50p 71.00p 71.00p 0
10/09/2010 72.00p 73.50p 71.00p 71.00p 0
09/09/2010 72.00p 73.50p 71.50p 71.50p 0
08/09/2010 72.00p 74.00p 71.50p 71.50p 0
07/09/2010 72.00p 73.50p 71.50p 71.50p 0
06/09/2010 72.00p 73.50p 71.50p 71.50p 0
03/09/2010 72.00p 73.50p 71.00p 71.50p 10700
02/09/2010 72.00p 73.50p 71.50p 71.50p 0
01/09/2010 74.50p 74.65p 69.50p 71.50p 53997
31/08/2010 74.50p 74.50p 71.50p 74.00p 0
27/08/2010 74.50p 76.50p 74.00p 74.00p 0
26/08/2010 74.50p 76.50p 74.00p 74.00p 0
25/08/2010 75.50p 75.50p 71.50p 74.00p 480
24/08/2010 74.50p 75.50p 73.50p 75.00p 3000
23/08/2010 77.50p 77.50p 74.00p 74.00p 1500
20/08/2010 78.50p 78.50p 75.50p 75.50p 0
19/08/2010 78.50p 78.50p 76.50p 77.50p 10000
18/08/2010 79.50p 79.50p 75.50p 75.50p 214312
17/08/2010 82.50p 82.50p 79.00p 79.00p 3000
16/08/2010 83.00p 84.50p 82.00p 82.00p 0
13/08/2010 83.50p 84.50p 82.50p 82.50p 0
12/08/2010 87.00p 87.00p 82.50p 84.50p 4000
11/08/2010 87.00p 87.00p 84.50p 84.50p 1000
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

*Close Price adjusted for both dividends and splits