Cohort (CHRT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/03/2021 630.00p 633.48p 608.00p 627.00p 28988
19/03/2021 630.00p 630.00p 612.45p 630.00p 9140
18/03/2021 630.00p 630.00p 615.00p 621.00p 4529
17/03/2021 634.00p 634.00p 612.45p 621.00p 8092
16/03/2021 622.00p 629.70p 615.00p 621.00p 12109
15/03/2021 634.00p 634.00p 608.91p 625.00p 4971
12/03/2021 632.00p 632.00p 610.00p 622.00p 55578
11/03/2021 614.00p 623.80p 600.00p 612.00p 7127
10/03/2021 628.00p 628.00p 604.00p 615.00p 3016
09/03/2021 628.00p 628.00p 610.00p 610.00p 4770
08/03/2021 628.00p 621.63p 608.00p 618.00p 6397
05/03/2021 628.00p 628.00p 596.00p 604.00p 6124
04/03/2021 598.00p 628.00p 596.87p 613.00p 27578
03/03/2021 600.00p 623.40p 586.00p 611.00p 20951
02/03/2021 600.00p 612.00p 584.00p 591.00p 46727
01/03/2021 600.00p 600.00p 582.00p 595.00p 7661
26/02/2021 600.00p 600.00p 576.00p 588.00p 8199
25/02/2021 598.00p 600.00p 580.00p 593.00p 20495
24/02/2021 580.00p 598.00p 557.70p 590.00p 30987
23/02/2021 562.00p 590.00p 552.38p 577.00p 10268
22/02/2021 590.00p 590.00p 550.26p 564.00p 29681
19/02/2021 604.00p 604.00p 564.08p 573.00p 19479
18/02/2021 604.00p 604.00p 576.00p 589.00p 8160
17/02/2021 588.00p 615.00p 574.00p 588.00p 21639
16/02/2021 630.00p 630.00p 581.58p 598.00p 24033
15/02/2021 628.00p 642.95p 580.00p 620.00p 29600
12/02/2021 604.00p 648.00p 604.00p 626.00p 1287
11/02/2021 620.00p 650.00p 604.00p 615.00p 14755
10/02/2021 628.00p 640.00p 628.00p 633.00p 6730
09/02/2021 650.00p 650.00p 631.00p 639.00p 16623
08/02/2021 634.00p 648.00p 623.20p 635.00p 65175
05/02/2021 634.00p 634.00p 610.00p 622.00p 70966
04/02/2021 610.00p 629.77p 610.00p 622.00p 17475
03/02/2021 634.00p 634.00p 616.00p 625.00p 40222
02/02/2021 630.00p 630.00p 618.00p 620.00p 8173
01/02/2021 634.00p 634.00p 610.00p 620.00p 20150
29/01/2021 634.00p 634.00p 610.00p 619.00p 8065
28/01/2021 610.00p 632.00p 610.00p 619.00p 4502
27/01/2021 610.00p 638.00p 610.00p 621.00p 5991
26/01/2021 612.00p 638.00p 610.00p 624.00p 7124
25/01/2021 652.00p 652.00p 610.00p 618.00p 15933
22/01/2021 630.00p 640.00p 610.50p 620.00p 18175
21/01/2021 620.00p 650.00p 620.00p 620.00p 8062
20/01/2021 620.00p 642.00p 620.00p 620.00p 2943
19/01/2021 640.00p 650.00p 620.00p 635.00p 17105
18/01/2021 640.00p 641.81p 600.00p 629.00p 8539
15/01/2021 600.00p 640.00p 600.00p 625.00p 8318
14/01/2021 640.00p 640.00p 600.00p 625.00p 10246
13/01/2021 600.00p 620.00p 590.00p 620.00p 10293
12/01/2021 600.00p 620.00p 600.00p 620.00p 9596
11/01/2021 620.00p 620.09p 600.00p 610.00p 16876
08/01/2021 600.00p 617.93p 600.00p 600.00p 17111
07/01/2021 616.00p 624.50p 603.00p 615.00p 7979
06/01/2021 620.00p 634.00p 616.00p 623.00p 17114
05/01/2021 634.00p 634.00p 620.00p 631.00p 6839
04/01/2021 634.00p 634.90p 626.03p 634.00p 7573
31/12/2020 656.00p 656.00p 620.54p 632.00p 5642
30/12/2020 668.00p 668.05p 626.00p 641.00p 30006
29/12/2020 640.00p 670.00p 626.00p 649.00p 19547
24/12/2020 628.00p 640.00p 627.71p 629.00p 4300
23/12/2020 630.00p 640.00p 604.00p 630.00p 19789
22/12/2020 622.00p 630.00p 588.00p 616.00p 23777
21/12/2020 590.00p 618.94p 580.00p 608.00p 4689
18/12/2020 618.00p 622.75p 590.00p 606.00p 19199
17/12/2020 618.00p 618.00p 590.00p 590.00p 4177
16/12/2020 604.00p 618.00p 590.00p 600.00p 102596
15/12/2020 604.00p 604.00p 573.31p 586.00p 2818
14/12/2020 600.00p 600.80p 572.00p 584.00p 5705
11/12/2020 620.00p 620.00p 570.00p 570.00p 26536
10/12/2020 594.00p 606.00p 594.00p 594.00p 150789
09/12/2020 618.00p 618.00p 594.70p 606.00p 8501
08/12/2020 592.00p 618.00p 590.16p 618.00p 6758
07/12/2020 592.00p 607.02p 594.69p 605.00p 5808
04/12/2020 592.00p 618.00p 592.00p 592.00p 12766
03/12/2020 618.00p 618.00p 605.47p 611.00p 7043
02/12/2020 594.00p 605.00p 592.47p 602.00p 2376
01/12/2020 618.00p 618.00p 600.07p 610.00p 5911
30/11/2020 616.00p 620.00p 603.40p 609.00p 10064
27/11/2020 616.00p 630.00p 600.00p 609.00p 10016
26/11/2020 610.00p 610.00p 586.60p 609.00p 6455
25/11/2020 590.00p 610.00p 588.21p 599.00p 6162
24/11/2020 606.00p 602.20p 597.00p 601.00p 1292
23/11/2020 606.00p 606.00p 588.00p 597.00p 16173
20/11/2020 604.00p 604.00p 595.00p 598.00p 20752
19/11/2020 600.00p 605.00p 592.36p 601.00p 23390
18/11/2020 580.00p 594.00p 576.00p 588.00p 8023
17/11/2020 570.00p 594.44p 570.00p 589.00p 1542
16/11/2020 600.00p 600.00p 580.00p 587.00p 6552
13/11/2020 600.00p 600.00p 578.00p 589.00p 1583
12/11/2020 588.00p 600.00p 564.00p 600.00p 7111
10/11/2020 588.00p 588.00p 557.60p 588.00p 8965
09/11/2020 564.00p 585.00p 550.40p 577.00p 5286
06/11/2020 566.00p 585.50p 544.00p 546.00p 27616
05/11/2020 570.00p 604.00p 558.00p 558.00p 14146
04/11/2020 610.00p 595.00p 581.50p 595.00p 375
03/11/2020 610.00p 597.72p 580.00p 596.00p 1494
02/11/2020 610.00p 609.64p 565.18p 592.00p 2537
30/10/2020 610.00p 610.00p 571.00p 600.00p 15373
29/10/2020 562.00p 614.00p 562.00p 597.00p 10649
28/10/2020 574.00p 608.00p 561.26p 584.00p 54826
27/10/2020 570.00p 599.00p 580.00p 594.00p 4918
26/10/2020 570.00p 600.00p 571.14p 595.00p 10720
23/10/2020 570.00p 596.04p 570.00p 580.00p 2435
22/10/2020 608.00p 608.00p 566.31p 608.00p 8388
21/10/2020 580.00p 596.50p 564.30p 587.00p 15275
20/10/2020 550.00p 570.00p 540.64p 570.00p 7416
19/10/2020 570.00p 595.00p 550.00p 575.00p 5978
16/10/2020 570.00p 586.00p 557.32p 578.00p 4398
15/10/2020 570.00p 600.00p 560.00p 580.00p 9509
14/10/2020 590.00p 620.00p 570.61p 595.00p 13553
13/10/2020 592.00p 610.00p 590.40p 610.00p 10247
12/10/2020 592.00p 610.00p 592.00p 610.00p 10721
09/10/2020 592.00p 613.32p 592.31p 610.00p 9126
08/10/2020 592.00p 633.66p 595.56p 612.00p 7091
07/10/2020 592.00p 617.28p 604.21p 612.00p 2932
06/10/2020 592.00p 634.00p 592.00p 613.00p 149620
05/10/2020 620.00p 630.00p 599.07p 600.00p 6478
02/10/2020 614.00p 637.54p 596.35p 613.00p 24235
01/10/2020 614.00p 630.00p 600.00p 613.00p 2579
30/09/2020 614.00p 634.00p 613.42p 615.00p 3325
29/09/2020 600.00p 620.00p 603.40p 617.00p 347126
28/09/2020 600.00p 627.00p 600.00p 617.00p 15581
25/09/2020 600.00p 628.00p 600.00p 613.00p 7585
24/09/2020 600.00p 630.00p 600.00p 600.00p 7285
23/09/2020 610.00p 623.00p 604.00p 604.00p 7273
22/09/2020 624.00p 642.50p 622.50p 635.00p 3064
21/09/2020 624.00p 655.00p 618.00p 635.00p 8873
18/09/2020 624.00p 658.00p 624.00p 624.00p 8714
17/09/2020 640.00p 659.10p 635.00p 643.00p 4333
16/09/2020 640.00p 664.85p 633.78p 643.00p 18998
15/09/2020 640.00p 664.73p 625.00p 653.00p 15149
14/09/2020 640.00p 648.30p 616.00p 616.00p 11703
11/09/2020 616.00p 640.00p 608.80p 620.00p 4464
10/09/2020 616.00p 635.00p 606.50p 620.00p 9726
09/09/2020 616.00p 626.00p 606.50p 620.00p 3134
08/09/2020 616.00p 620.00p 601.00p 620.00p 8883
07/09/2020 600.00p 639.00p 601.00p 620.00p 13248
04/09/2020 600.00p 617.00p 600.00p 615.00p 12526
03/09/2020 600.00p 620.00p 600.00p 615.00p 12052
02/09/2020 600.00p 620.00p 600.00p 620.00p 3317
01/09/2020 616.00p 634.00p 600.00p 608.00p 9915
28/08/2020 602.00p 620.00p 600.00p 620.00p 9450
27/08/2020 602.00p 635.00p 601.00p 620.00p 9779
26/08/2020 660.00p 660.00p 607.80p 621.00p 6182
25/08/2020 620.00p 643.20p 620.00p 620.00p 3507
24/08/2020 620.00p 644.00p 622.00p 640.00p 1903
21/08/2020 620.00p 643.20p 624.14p 640.00p 3699
20/08/2020 620.00p 642.00p 620.00p 640.00p 2616
19/08/2020 640.00p 641.82p 615.18p 640.00p 5247
18/08/2020 640.00p 660.00p 610.00p 610.00p 14925
17/08/2020 650.00p 671.00p 640.00p 640.00p 9307
14/08/2020 680.00p 680.00p 661.00p 670.00p 181
13/08/2020 660.00p 674.00p 660.00p 670.00p 20076
12/08/2020 690.00p 682.20p 668.00p 674.00p 7610
11/08/2020 690.00p 690.00p 672.07p 676.00p 6209
10/08/2020 680.00p 690.93p 660.00p 680.00p 20513
07/08/2020 660.00p 676.89p 640.00p 670.00p 24567
06/08/2020 636.00p 651.35p 614.00p 645.00p 12031
05/08/2020 610.00p 638.87p 610.00p 623.00p 1822
04/08/2020 636.00p 639.44p 621.00p 621.00p 3436
03/08/2020 636.00p 639.30p 615.00p 621.00p 11049
31/07/2020 636.00p 636.00p 606.00p 621.00p 4548
30/07/2020 610.00p 636.00p 617.80p 621.00p 2511
29/07/2020 610.00p 636.00p 610.00p 623.00p 27903
28/07/2020 620.00p 640.00p 600.00p 625.00p 193304
24/07/2020 580.00p 598.00p 585.00p 598.00p 14112
23/07/2020 580.00p 599.00p 571.04p 591.00p 17693
22/07/2020 563.00p 575.60p 554.00p 571.00p 7045
21/07/2020 563.00p 578.00p 555.00p 565.00p 13062
20/07/2020 560.00p 571.60p 541.50p 563.00p 14865
17/07/2020 560.00p 569.50p 550.00p 550.00p 23942
16/07/2020 550.00p 580.00p 550.00p 565.00p 8407
15/07/2020 550.00p 577.10p 552.00p 556.00p 942
14/07/2020 550.00p 565.00p 550.00p 565.00p 10262
13/07/2020 562.00p 590.00p 552.00p 575.00p 13317
10/07/2020 610.00p 610.00p 578.00p 585.00p 6605
09/07/2020 590.00p 593.90p 583.00p 590.00p 4566
08/07/2020 590.00p 600.00p 580.00p 595.00p 17111
07/07/2020 566.00p 580.00p 548.85p 570.00p 10465
06/07/2020 530.00p 560.00p 520.00p 558.00p 41910
03/07/2020 530.00p 530.00p 509.00p 520.00p 17412
02/07/2020 510.00p 533.00p 507.10p 520.00p 11173
29/06/2020 530.00p 540.00p 514.50p 526.00p 5229
26/06/2020 530.00p 540.00p 520.00p 540.00p 13282
25/06/2020 530.00p 539.50p 510.00p 525.00p 8724
24/06/2020 530.00p 550.70p 530.75p 545.00p 3353
23/06/2020 530.00p 552.00p 529.50p 545.00p 4419
22/06/2020 530.00p 555.00p 539.60p 545.00p 4267
19/06/2020 530.00p 563.00p 530.00p 545.00p 5634
18/06/2020 546.00p 563.00p 542.80p 550.00p 2456
17/06/2020 546.00p 566.40p 540.00p 550.00p 10898
16/06/2020 550.00p 569.00p 550.00p 565.00p 7466
15/06/2020 550.00p 569.00p 550.00p 565.00p 148548
12/06/2020 550.00p 580.00p 550.00p 565.00p 2740
11/06/2020 576.00p 585.10p 550.65p 565.00p 14815
10/06/2020 590.00p 580.00p 555.00p 568.00p 2808
09/06/2020 590.00p 582.10p 550.94p 568.00p 3542
08/06/2020 590.00p 610.00p 560.65p 573.00p 20956
05/06/2020 570.00p 588.30p 564.40p 573.00p 7322
04/06/2020 576.00p 567.20p 549.28p 556.00p 2381

*Close Price adjusted for both dividends and splits