Cohort (CHRT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/05/2024 838.00p 860.00p 826.00p 826.00p 13911
29/05/2024 856.00p 860.00p 830.00p 840.00p 15782
28/05/2024 840.00p 858.00p 814.24p 856.00p 43168
24/05/2024 810.00p 838.00p 800.00p 830.00p 79327
23/05/2024 808.00p 838.00p 790.00p 838.00p 160269
22/05/2024 796.00p 808.00p 780.48p 808.00p 373100
21/05/2024 814.00p 820.00p 802.00p 804.00p 40531
20/05/2024 796.00p 820.00p 796.00p 818.00p 36914
17/05/2024 812.00p 815.00p 800.00p 806.00p 18184
16/05/2024 792.00p 820.00p 792.00p 820.00p 48432
15/05/2024 800.00p 810.80p 796.00p 800.00p 30570
14/05/2024 802.00p 818.00p 792.00p 808.00p 30804
13/05/2024 808.00p 818.00p 794.00p 814.00p 160441
10/05/2024 804.00p 818.00p 792.00p 810.00p 37777
09/05/2024 820.00p 820.00p 792.00p 802.00p 28005
08/05/2024 810.00p 830.00p 780.00p 818.00p 73392
07/05/2024 828.00p 848.00p 802.00p 814.00p 77641
03/05/2024 802.00p 830.00p 776.56p 814.00p 103915
02/05/2024 810.00p 814.00p 780.00p 812.00p 51378
01/05/2024 744.00p 810.00p 730.00p 802.00p 158835
30/04/2024 742.00p 766.00p 731.12p 748.00p 33284
29/04/2024 758.00p 790.00p 750.00p 756.00p 105372
26/04/2024 780.00p 790.00p 750.80p 758.00p 54850
25/04/2024 778.00p 790.00p 756.00p 774.00p 134760
24/04/2024 750.00p 770.00p 732.00p 770.00p 55799
23/04/2024 746.00p 764.00p 732.00p 742.00p 68585
22/04/2024 740.00p 768.00p 735.69p 746.00p 78816
19/04/2024 752.00p 772.00p 732.00p 740.00p 296118
18/04/2024 744.00p 774.00p 744.00p 762.00p 45074
17/04/2024 750.00p 770.00p 732.00p 766.00p 51586
16/04/2024 740.00p 750.00p 732.00p 748.00p 22339
15/04/2024 740.00p 768.00p 735.00p 742.00p 79106
12/04/2024 730.00p 758.00p 720.00p 740.00p 110806
11/04/2024 738.00p 738.00p 710.00p 726.00p 22707
10/04/2024 714.00p 732.00p 708.00p 728.00p 72239
09/04/2024 730.00p 736.00p 714.00p 718.00p 74162
08/04/2024 716.00p 748.00p 714.16p 722.00p 318416
05/04/2024 720.00p 730.00p 710.00p 718.00p 102523
04/04/2024 726.00p 740.00p 714.00p 724.00p 165875
03/04/2024 700.00p 734.00p 693.92p 734.00p 72517
02/04/2024 666.00p 718.00p 651.43p 714.00p 484875
28/03/2024 682.00p 692.00p 652.00p 670.00p 237757
27/03/2024 644.00p 690.00p 642.00p 686.00p 748335
26/03/2024 620.00p 650.00p 600.00p 640.00p 659874
25/03/2024 600.00p 600.00p 572.00p 594.00p 63147
22/03/2024 608.00p 608.00p 570.00p 570.00p 69126
21/03/2024 592.00p 608.00p 576.72p 578.00p 49398
20/03/2024 594.00p 598.00p 594.00p 598.00p 37321
19/03/2024 594.00p 602.00p 582.00p 598.00p 111834
18/03/2024 580.00p 600.00p 570.00p 590.00p 32777
15/03/2024 586.00p 598.00p 576.00p 590.00p 220005
14/03/2024 580.00p 600.00p 574.50p 586.00p 43096
13/03/2024 568.00p 598.00p 567.34p 582.00p 406398
12/03/2024 582.00p 596.00p 566.00p 570.00p 42449
11/03/2024 580.00p 594.00p 564.00p 570.00p 98232
08/03/2024 560.00p 588.00p 553.38p 572.00p 76901
07/03/2024 542.00p 558.00p 532.00p 554.00p 42085
06/03/2024 532.00p 543.80p 530.40p 542.00p 16748
05/03/2024 542.00p 542.00p 530.00p 540.00p 42103
04/03/2024 534.00p 550.00p 528.00p 540.00p 37173
01/03/2024 542.00p 548.00p 522.00p 530.00p 42991
29/02/2024 538.00p 548.00p 533.27p 538.00p 14254
28/02/2024 540.00p 543.07p 533.30p 540.00p 26907
27/02/2024 538.00p 550.00p 537.56p 546.00p 21246
26/02/2024 550.00p 550.00p 520.00p 536.00p 109140
23/02/2024 548.00p 558.00p 532.52p 544.00p 19561
22/02/2024 558.00p 558.00p 532.00p 544.00p 255353
21/02/2024 540.00p 557.60p 530.00p 546.00p 22029
20/02/2024 546.00p 558.00p 542.00p 550.00p 30295
19/02/2024 560.00p 570.00p 542.83p 560.00p 24994
16/02/2024 564.00p 568.00p 538.00p 538.00p 27008
15/02/2024 556.00p 569.20p 554.00p 564.00p 42441
14/02/2024 560.00p 578.00p 550.00p 562.00p 33634
13/02/2024 566.00p 574.00p 553.58p 568.00p 48776
12/02/2024 574.00p 576.37p 557.96p 572.00p 11046
09/02/2024 580.00p 580.00p 565.68p 576.00p 23952
08/02/2024 574.00p 600.00p 556.82p 570.00p 73025
07/02/2024 592.00p 601.24p 580.00p 590.00p 28181
06/02/2024 582.00p 605.12p 582.00p 604.00p 20155
05/02/2024 604.00p 610.00p 582.00p 590.00p 93010
02/02/2024 602.00p 604.00p 584.00p 604.00p 48143
01/02/2024 596.00p 604.00p 582.00p 592.00p 46460
31/01/2024 578.00p 600.00p 571.28p 598.00p 168412
30/01/2024 570.00p 584.00p 558.50p 574.00p 92864
29/01/2024 560.00p 576.00p 544.16p 576.00p 148630
26/01/2024 550.00p 558.00p 532.00p 550.00p 60047
25/01/2024 544.00p 553.80p 532.00p 546.00p 19889
24/01/2024 556.00p 556.00p 546.65p 552.00p 38029
23/01/2024 556.00p 556.00p 543.92p 556.00p 33824
22/01/2024 556.00p 560.00p 538.00p 556.00p 197195
19/01/2024 550.00p 554.08p 544.04p 550.00p 111913
18/01/2024 540.00p 550.55p 538.16p 540.00p 105933
17/01/2024 550.00p 553.00p 532.00p 548.00p 25648
16/01/2024 550.00p 550.00p 530.00p 544.00p 51899
15/01/2024 554.00p 559.00p 532.00p 544.00p 38816
12/01/2024 546.00p 566.00p 532.00p 550.00p 141300
11/01/2024 560.00p 564.00p 540.00p 550.00p 139467
10/01/2024 560.00p 560.00p 540.00p 544.00p 26144
09/01/2024 560.00p 568.00p 544.00p 550.00p 22853
08/01/2024 560.00p 568.00p 542.00p 544.00p 14838
05/01/2024 556.00p 560.00p 532.00p 552.00p 30015
04/01/2024 560.00p 560.00p 534.00p 556.00p 28270
03/01/2024 560.00p 566.00p 540.00p 560.00p 37330
02/01/2024 564.00p 566.00p 542.00p 556.00p 38367
29/12/2023 556.00p 566.00p 542.00p 556.00p 5322
28/12/2023 542.00p 558.00p 540.00p 556.00p 27155
27/12/2023 556.00p 556.00p 545.08p 556.00p 8520
22/12/2023 556.00p 568.00p 542.00p 556.00p 24596
21/12/2023 560.00p 566.00p 542.00p 556.00p 32649
20/12/2023 560.00p 568.00p 550.00p 558.00p 234275
19/12/2023 550.00p 560.00p 546.00p 560.00p 85074
18/12/2023 540.00p 552.00p 522.00p 552.00p 287469
15/12/2023 540.00p 546.00p 532.00p 536.00p 55245
14/12/2023 540.00p 546.00p 530.98p 540.00p 110828
13/12/2023 540.00p 540.00p 521.82p 540.00p 74829
12/12/2023 530.00p 540.69p 523.25p 534.00p 72527
11/12/2023 526.00p 530.00p 502.00p 530.00p 67287
08/12/2023 524.00p 528.00p 520.00p 522.00p 15271
07/12/2023 520.00p 530.00p 504.00p 528.00p 73662
06/12/2023 518.00p 520.00p 504.00p 516.00p 34006
05/12/2023 518.00p 518.75p 510.16p 518.00p 33419
04/12/2023 516.00p 520.00p 508.00p 510.00p 32010
01/12/2023 510.00p 519.80p 507.12p 514.00p 50583
30/11/2023 510.00p 512.00p 496.00p 510.00p 43584
29/11/2023 500.00p 500.00p 488.03p 497.00p 147975
28/11/2023 499.00p 500.00p 480.00p 495.50p 3742
27/11/2023 499.00p 499.00p 491.44p 499.00p 4715
24/11/2023 490.00p 499.00p 479.71p 499.00p 15585
23/11/2023 489.00p 490.00p 478.00p 490.00p 15743
22/11/2023 489.00p 490.00p 477.55p 490.00p 235934
21/11/2023 482.00p 490.00p 477.38p 490.00p 57044
20/11/2023 484.00p 485.47p 480.00p 483.00p 13703
17/11/2023 485.00p 485.50p 478.24p 485.50p 57377
16/11/2023 490.00p 488.00p 471.15p 482.50p 17602
15/11/2023 490.00p 490.00p 476.00p 485.00p 8547
14/11/2023 493.00p 490.00p 471.15p 478.00p 11116
13/11/2023 493.00p 493.00p 468.82p 493.00p 10214
10/11/2023 461.00p 490.00p 461.00p 490.00p 3632
09/11/2023 483.00p 483.05p 467.00p 483.00p 459
08/11/2023 485.00p 490.00p 467.00p 484.00p 19497
07/11/2023 485.00p 485.00p 474.00p 485.00p 16276
06/11/2023 480.00p 485.00p 470.00p 483.00p 13532
03/11/2023 490.00p 490.00p 468.99p 480.00p 12674
02/11/2023 477.00p 490.00p 470.00p 490.00p 46635
01/11/2023 477.00p 480.00p 467.68p 480.00p 39902
31/10/2023 480.00p 489.00p 456.00p 479.00p 48351
30/10/2023 471.00p 489.00p 471.00p 477.00p 99073
27/10/2023 479.00p 477.40p 473.10p 475.50p 11303
26/10/2023 479.00p 480.00p 473.14p 476.50p 4725
25/10/2023 479.00p 485.00p 473.00p 480.00p 4040
24/10/2023 482.00p 489.00p 473.00p 479.00p 9962
23/10/2023 480.00p 499.00p 477.12p 486.00p 17960
20/10/2023 500.00p 500.08p 476.20p 480.00p 49435
19/10/2023 500.00p 510.00p 481.00p 495.00p 12770
18/10/2023 500.00p 510.00p 481.00p 495.00p 25123
17/10/2023 495.00p 500.00p 481.00p 495.00p 3787
16/10/2023 500.00p 510.00p 481.00p 495.00p 18717
13/10/2023 496.00p 504.76p 493.00p 498.00p 26314
12/10/2023 500.00p 500.00p 483.00p 490.50p 30537
11/10/2023 500.00p 500.00p 489.32p 499.00p 6022
10/10/2023 480.00p 499.00p 480.00p 494.50p 7543
09/10/2023 480.00p 508.00p 476.00p 490.00p 26446
06/10/2023 510.00p 528.00p 490.00p 498.00p 26349
05/10/2023 516.00p 516.00p 492.00p 492.00p 37195
04/10/2023 492.00p 505.00p 492.00p 505.00p 19526
03/10/2023 492.00p 518.00p 492.00p 500.00p 37866
02/10/2023 492.00p 508.00p 492.00p 500.00p 13261
29/09/2023 508.00p 528.00p 491.00p 492.00p 17410
28/09/2023 508.00p 522.00p 492.55p 499.00p 21875
27/09/2023 496.00p 507.00p 491.00p 491.00p 40220
26/09/2023 508.00p 510.00p 496.00p 504.00p 58784
25/09/2023 502.00p 520.00p 498.66p 499.00p 32075
22/09/2023 498.00p 518.00p 498.00p 510.00p 14828
21/09/2023 502.00p 518.00p 500.00p 510.00p 16767
20/09/2023 504.00p 518.00p 500.00p 516.00p 11700
19/09/2023 496.00p 518.00p 495.02p 518.00p 3861
18/09/2023 500.00p 506.00p 491.00p 499.00p 25604
15/09/2023 489.00p 516.65p 489.00p 489.00p 11774
14/09/2023 491.00p 516.65p 491.00p 492.00p 16137
13/09/2023 518.00p 518.00p 492.00p 509.00p 2390
12/09/2023 518.00p 514.85p 501.90p 505.00p 4790
11/09/2023 518.00p 503.00p 492.00p 503.00p 5743
08/09/2023 518.00p 518.00p 492.00p 505.00p 6657
07/09/2023 492.00p 512.00p 494.42p 505.00p 2319
06/09/2023 492.00p 509.90p 492.03p 505.00p 9250
05/09/2023 492.00p 520.00p 492.00p 505.00p 49094
04/09/2023 504.00p 520.00p 492.00p 505.00p 8326
01/09/2023 504.00p 504.00p 495.60p 496.00p 52426
31/08/2023 492.00p 506.00p 492.00p 498.50p 20488
30/08/2023 506.00p 517.20p 494.83p 506.00p 21082
29/08/2023 510.00p 520.00p 497.00p 506.50p 29974
25/08/2023 510.00p 512.22p 495.00p 501.00p 11226
24/08/2023 512.00p 512.00p 492.00p 500.00p 15393
23/08/2023 499.00p 534.00p 494.24p 516.00p 57627
22/08/2023 471.00p 495.00p 460.00p 483.50p 6135
21/08/2023 471.00p 500.00p 460.00p 480.00p 10252
18/08/2023 490.00p 499.00p 468.00p 471.00p 26834
17/08/2023 510.00p 510.00p 493.61p 510.00p 4850
16/08/2023 510.00p 510.00p 481.00p 510.00p 10349
15/08/2023 486.00p 518.00p 480.01p 488.00p 17699

*Close Price adjusted for both dividends and splits