Cohort (CHRT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
25/04/2023 440.00p 449.00p 435.00p 442.00p 24945
24/04/2023 450.00p 450.00p 435.00p 442.00p 5130
21/04/2023 449.00p 450.00p 435.00p 450.00p 24177
20/04/2023 458.00p 449.00p 432.81p 442.50p 10018
19/04/2023 458.00p 465.00p 410.00p 439.00p 195935
18/04/2023 464.00p 465.00p 446.00p 455.50p 4242
17/04/2023 464.00p 464.00p 443.00p 456.00p 13071
14/04/2023 464.00p 464.00p 445.00p 445.00p 126069
13/04/2023 458.00p 468.00p 441.00p 453.00p 16297
12/04/2023 450.00p 479.00p 441.00p 445.00p 13503
11/04/2023 451.00p 483.00p 441.00p 441.00p 16828
06/04/2023 470.00p 479.00p 450.00p 459.00p 12852
05/04/2023 477.00p 477.00p 450.00p 450.00p 12134
04/04/2023 453.00p 479.00p 440.00p 440.00p 6633
03/04/2023 460.00p 479.00p 452.00p 452.00p 18761
31/03/2023 490.00p 496.20p 467.00p 469.50p 43607
30/03/2023 499.00p 504.20p 490.00p 495.00p 33197
29/03/2023 489.00p 494.00p 467.00p 467.00p 20947
28/03/2023 479.00p 483.00p 460.00p 479.50p 17733
27/03/2023 450.00p 475.00p 450.00p 450.00p 16434
24/03/2023 479.00p 479.00p 450.00p 464.50p 11520
23/03/2023 479.00p 470.00p 455.00p 467.00p 6130
22/03/2023 479.00p 475.00p 450.00p 464.50p 17197
21/03/2023 479.00p 479.00p 450.03p 464.50p 6147
20/03/2023 452.00p 489.00p 450.00p 456.50p 8741
17/03/2023 470.00p 485.00p 450.00p 451.00p 183830
16/03/2023 482.00p 489.00p 480.00p 489.00p 3067
15/03/2023 482.00p 502.00p 481.81p 489.50p 3110
14/03/2023 482.00p 500.00p 482.00p 490.50p 14044
13/03/2023 482.00p 505.40p 481.90p 491.00p 20866
10/03/2023 483.00p 510.00p 480.00p 480.00p 13936
09/03/2023 500.00p 510.75p 482.00p 501.50p 2471
08/03/2023 495.00p 501.50p 483.85p 501.50p 10711
07/03/2023 491.00p 505.25p 485.21p 491.50p 30067
06/03/2023 500.00p 528.00p 490.38p 500.50p 21533
03/03/2023 520.00p 524.00p 504.00p 520.00p 7807
02/03/2023 522.00p 527.00p 504.00p 513.00p 32468
01/03/2023 526.00p 544.70p 520.08p 524.00p 7169
28/02/2023 526.00p 538.00p 520.00p 525.00p 13525
27/02/2023 548.00p 548.00p 526.00p 530.00p 39921
24/02/2023 526.00p 546.00p 518.00p 529.00p 9174
23/02/2023 528.00p 546.00p 526.00p 528.00p 18915
22/02/2023 538.00p 546.60p 526.00p 537.00p 24093
21/02/2023 524.00p 530.00p 494.00p 530.00p 8233
20/02/2023 499.00p 518.55p 481.00p 505.50p 4067
17/02/2023 499.00p 510.00p 476.00p 497.00p 35642
16/02/2023 480.00p 500.00p 480.66p 490.00p 12533
15/02/2023 480.00p 500.00p 480.00p 480.00p 2129
14/02/2023 490.00p 500.00p 479.10p 489.50p 23412
13/02/2023 497.00p 508.80p 490.00p 491.00p 6879
10/02/2023 497.00p 514.00p 497.00p 508.00p 5927
09/02/2023 530.00p 530.00p 490.00p 495.00p 205325
08/02/2023 530.00p 530.00p 502.00p 530.00p 7049
07/02/2023 514.00p 536.00p 502.00p 519.00p 5977
06/02/2023 514.00p 535.95p 512.00p 525.00p 6736
03/02/2023 514.00p 536.00p 514.00p 529.00p 11954
02/02/2023 526.00p 538.00p 514.00p 526.00p 23677
01/02/2023 530.00p 527.00p 502.00p 514.00p 9859
31/01/2023 530.00p 530.00p 502.52p 528.00p 6613
30/01/2023 518.00p 520.00p 508.00p 514.00p 20065
27/01/2023 514.00p 514.00p 504.00p 510.00p 6664
26/01/2023 530.00p 534.01p 520.00p 527.00p 46682
25/01/2023 510.00p 530.00p 515.60p 522.00p 16293
24/01/2023 510.00p 528.00p 502.52p 520.00p 10371
23/01/2023 520.00p 530.00p 510.72p 520.00p 10296
20/01/2023 502.00p 525.00p 502.00p 516.00p 7425
19/01/2023 502.00p 517.68p 502.00p 506.00p 3943
18/01/2023 508.00p 521.89p 502.00p 506.00p 8238
17/01/2023 502.00p 524.36p 500.61p 502.00p 24303
16/01/2023 510.00p 524.00p 500.00p 512.00p 49194
13/01/2023 512.00p 530.00p 500.00p 512.00p 6701
12/01/2023 530.00p 538.00p 512.00p 525.00p 4177
11/01/2023 522.00p 545.20p 512.00p 523.00p 61732
10/01/2023 540.00p 550.00p 522.00p 532.00p 15581
09/01/2023 560.00p 560.00p 522.02p 540.00p 21313
06/01/2023 530.00p 560.00p 524.32p 540.00p 37850
05/01/2023 520.00p 540.00p 514.00p 527.00p 5387
04/01/2023 502.00p 538.00p 502.00p 528.00p 39346
03/01/2023 490.00p 518.00p 490.00p 516.00p 14243
30/12/2022 510.00p 510.00p 487.50p 503.00p 6110
29/12/2022 510.00p 510.00p 495.00p 502.50p 1215
28/12/2022 490.00p 510.00p 492.00p 502.50p 7174
23/12/2022 490.00p 510.00p 493.00p 500.50p 38787
22/12/2022 490.00p 504.00p 482.55p 500.00p 41565
21/12/2022 497.00p 500.00p 470.00p 489.00p 29251
20/12/2022 489.00p 497.00p 468.00p 497.00p 16345
19/12/2022 461.00p 489.00p 452.98p 474.50p 5187
16/12/2022 461.00p 490.00p 458.25p 470.00p 32897
15/12/2022 430.00p 461.00p 430.00p 461.00p 118148
14/12/2022 439.00p 450.00p 430.00p 430.00p 79031
13/12/2022 415.00p 420.00p 401.00p 410.00p 48710
12/12/2022 415.00p 424.00p 410.00p 410.00p 21247
09/12/2022 410.00p 424.00p 410.70p 413.50p 6167
08/12/2022 410.00p 439.00p 410.00p 417.00p 15144
07/12/2022 410.00p 424.00p 410.00p 417.50p 16028
06/12/2022 410.00p 424.00p 410.20p 417.00p 14802
05/12/2022 410.00p 424.00p 410.27p 414.00p 12340
02/12/2022 410.00p 423.72p 410.00p 417.00p 4120
01/12/2022 410.00p 435.00p 410.00p 410.00p 17087
30/11/2022 433.00p 439.00p 410.00p 410.00p 8613
29/11/2022 411.00p 427.00p 410.00p 422.00p 95713
28/11/2022 429.00p 440.00p 410.00p 416.50p 12271
25/11/2022 421.00p 459.00p 420.00p 420.00p 7405
24/11/2022 440.00p 442.75p 421.58p 430.00p 16974
23/11/2022 420.00p 435.21p 421.58p 435.00p 4362
22/11/2022 420.00p 450.00p 420.00p 420.00p 6403
21/11/2022 440.00p 450.00p 421.00p 440.00p 15532
18/11/2022 429.00p 442.00p 420.00p 425.00p 102927
17/11/2022 429.00p 442.00p 425.00p 429.00p 6107
16/11/2022 439.00p 450.00p 420.62p 439.00p 44722
15/11/2022 443.00p 445.91p 421.00p 427.50p 7033
14/11/2022 443.00p 449.00p 421.59p 434.50p 4332
11/11/2022 443.00p 447.00p 415.00p 435.00p 35816
10/11/2022 419.00p 440.00p 398.60p 440.00p 11682
09/11/2022 410.00p 410.00p 402.85p 410.00p 8397
08/11/2022 410.00p 410.00p 400.00p 410.00p 18924
07/11/2022 410.00p 417.00p 392.16p 409.00p 64432
04/11/2022 384.00p 410.00p 384.00p 404.00p 13875
03/11/2022 409.00p 419.00p 391.00p 391.00p 23081
02/11/2022 421.00p 446.20p 391.00p 391.00p 33514
01/11/2022 463.00p 473.00p 420.00p 429.50p 8885
31/10/2022 463.00p 479.00p 450.00p 451.50p 4578
28/10/2022 463.00p 483.00p 463.00p 473.00p 2459
27/10/2022 464.00p 472.89p 463.00p 469.50p 4830
26/10/2022 464.00p 480.00p 462.31p 463.00p 3302
25/10/2022 473.00p 471.88p 463.00p 471.50p 4440
24/10/2022 473.00p 483.44p 464.00p 476.50p 3529
21/10/2022 473.00p 500.00p 465.68p 481.50p 3223
20/10/2022 473.00p 488.12p 464.00p 474.00p 17984
19/10/2022 473.00p 490.00p 464.00p 477.00p 111283
18/10/2022 500.00p 500.00p 466.00p 486.50p 8532
17/10/2022 480.00p 500.00p 465.00p 482.50p 6098
14/10/2022 465.00p 479.35p 447.24p 476.00p 12601
13/10/2022 465.00p 476.10p 445.00p 460.00p 5047
12/10/2022 465.00p 469.12p 440.00p 460.50p 5402
11/10/2022 465.00p 471.91p 441.00p 452.00p 19205
10/10/2022 460.00p 465.00p 447.58p 452.50p 2866
07/10/2022 460.00p 465.00p 440.00p 452.50p 14990
06/10/2022 460.00p 470.00p 447.20p 465.00p 21231
05/10/2022 459.00p 460.00p 448.55p 460.00p 4643
04/10/2022 490.00p 459.00p 426.73p 452.50p 25992
03/10/2022 490.00p 490.00p 430.00p 432.50p 21661
30/09/2022 490.00p 481.17p 461.45p 475.00p 4135
29/09/2022 490.00p 489.00p 461.45p 475.00p 3302
28/09/2022 490.00p 495.00p 461.95p 475.00p 15797
27/09/2022 480.00p 497.08p 480.47p 495.00p 3616
26/09/2022 480.00p 504.90p 470.00p 480.00p 11651
23/09/2022 500.00p 506.00p 489.70p 506.00p 2250
22/09/2022 500.00p 510.00p 487.26p 506.00p 3540
21/09/2022 500.00p 522.00p 488.60p 508.00p 15044
20/09/2022 490.00p 516.00p 490.00p 504.00p 10834
16/09/2022 490.00p 518.50p 490.00p 510.00p 10281
15/09/2022 490.00p 525.00p 490.00p 509.00p 7503
14/09/2022 504.00p 514.00p 490.00p 494.50p 10101
13/09/2022 520.00p 527.55p 506.71p 508.00p 9889
12/09/2022 520.00p 540.72p 520.00p 520.00p 11693
09/09/2022 530.00p 562.76p 530.00p 530.00p 2076
08/09/2022 530.00p 568.00p 530.00p 530.00p 35528
07/09/2022 538.00p 558.00p 520.00p 540.00p 78973
06/09/2022 508.00p 532.22p 504.42p 518.00p 17306
05/09/2022 508.00p 540.00p 500.40p 510.00p 36804
02/09/2022 506.00p 514.00p 500.00p 500.00p 13671
01/09/2022 512.00p 522.40p 506.00p 507.00p 13780
31/08/2022 518.00p 524.35p 512.00p 518.00p 3483
30/08/2022 516.00p 551.28p 438.00p 531.00p 118984
26/08/2022 516.00p 538.00p 516.00p 534.00p 5656
25/08/2022 516.00p 530.00p 516.00p 521.00p 2900
24/08/2022 520.00p 540.00p 518.00p 540.00p 66959
23/08/2022 550.00p 550.00p 522.66p 527.00p 11125
22/08/2022 540.00p 560.00p 520.00p 535.00p 8848
19/08/2022 550.00p 550.00p 530.00p 540.00p 8194
18/08/2022 540.00p 560.00p 537.51p 541.00p 4917
17/08/2022 540.00p 550.00p 539.10p 541.00p 4733
16/08/2022 540.00p 550.00p 520.00p 550.00p 11326
15/08/2022 524.00p 550.00p 522.00p 541.00p 25398
12/08/2022 522.00p 554.12p 522.00p 541.00p 13262
11/08/2022 522.00p 550.00p 522.00p 532.00p 14734
10/08/2022 524.00p 560.00p 522.00p 542.00p 11290
09/08/2022 550.00p 558.00p 538.10p 551.00p 10032
08/08/2022 534.00p 558.00p 532.00p 532.00p 7227
05/08/2022 534.00p 554.00p 534.00p 544.00p 14270
04/08/2022 524.00p 560.00p 522.00p 545.00p 77996
03/08/2022 522.00p 541.00p 522.00p 530.00p 15729
02/08/2022 550.00p 558.60p 530.00p 534.00p 22756
01/08/2022 568.00p 570.00p 542.00p 560.00p 18981
29/07/2022 542.00p 560.00p 538.00p 550.00p 30332
28/07/2022 542.00p 568.53p 542.00p 551.00p 42907
27/07/2022 560.00p 560.00p 542.51p 551.00p 11646
26/07/2022 560.00p 560.00p 542.35p 551.00p 14021
25/07/2022 546.00p 568.00p 540.00p 551.00p 82558
22/07/2022 520.00p 538.00p 520.00p 529.00p 89722
21/07/2022 538.00p 538.00p 507.40p 529.00p 1254
20/07/2022 514.00p 538.00p 504.00p 524.00p 177674
19/07/2022 532.00p 538.00p 513.60p 529.00p 3812
18/07/2022 534.00p 534.00p 505.00p 518.00p 204089
15/07/2022 502.00p 523.16p 505.00p 518.00p 9553
14/07/2022 502.00p 526.96p 502.00p 518.00p 9971
13/07/2022 502.00p 520.00p 500.00p 518.00p 45359
12/07/2022 520.00p 520.00p 491.00p 518.00p 8928
11/07/2022 518.00p 518.00p 496.00p 499.50p 424

*Close Price adjusted for both dividends and splits