Cohort (CHRT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
23/10/2009 160.00p 160.00p 157.50p 160.00p 15925
22/10/2009 160.00p 160.00p 159.00p 160.00p 30034
21/10/2009 160.00p 162.50p 160.00p 160.00p 0
20/10/2009 161.00p 162.50p 160.00p 160.00p 6800
19/10/2009 163.00p 163.00p 161.50p 161.50p 0
16/10/2009 163.00p 163.50p 163.00p 163.50p 4370
15/10/2009 165.00p 164.00p 157.00p 163.50p 53027
14/10/2009 165.00p 165.00p 163.50p 163.50p 4770
13/10/2009 166.00p 166.00p 163.50p 163.50p 228904
12/10/2009 166.00p 166.00p 165.50p 165.50p 480
09/10/2009 166.00p 165.50p 160.00p 165.50p 12610
08/10/2009 166.00p 167.50p 166.00p 166.00p 0
07/10/2009 166.00p 166.00p 165.50p 166.00p 2680
06/10/2009 166.00p 166.00p 165.50p 166.00p 2900
05/10/2009 166.00p 166.00p 164.50p 165.50p 0
02/10/2009 166.00p 166.00p 165.50p 165.50p 0
01/10/2009 166.00p 167.50p 166.00p 166.00p 0
30/09/2009 166.00p 166.00p 165.50p 166.00p 0
29/09/2009 166.00p 167.50p 166.00p 166.00p 5500
28/09/2009 166.00p 166.00p 165.50p 166.00p 2500
25/09/2009 167.00p 168.00p 165.50p 166.00p 0
24/09/2009 167.00p 167.00p 165.50p 167.00p 0
23/09/2009 167.00p 169.50p 167.00p 167.00p 11560
22/09/2009 167.00p 167.00p 165.50p 167.00p 0
21/09/2009 167.00p 169.50p 167.00p 167.00p 24225

*Close Price adjusted for both dividends and splits