Cohort (CHRT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
07/02/2020 693.00p 693.70p 686.00p 693.00p 14673
06/02/2020 693.00p 700.00p 688.10p 693.00p 10093
05/02/2020 693.00p 700.00p 692.00p 693.00p 6534
04/02/2020 690.00p 697.00p 690.00p 693.00p 5043
03/02/2020 692.00p 697.00p 686.60p 690.00p 18438
31/01/2020 689.00p 695.00p 683.00p 692.00p 22822
30/01/2020 690.00p 697.00p 683.00p 689.00p 4286
29/01/2020 691.00p 700.00p 682.00p 691.00p 14828
28/01/2020 684.00p 700.00p 681.10p 691.00p 10722
27/01/2020 686.00p 688.00p 680.80p 684.00p 10372
24/01/2020 715.00p 717.00p 680.00p 680.00p 35278
23/01/2020 725.00p 730.00p 710.00p 715.00p 5545
22/01/2020 725.00p 728.00p 720.00p 725.00p 10362
21/01/2020 725.00p 729.00p 721.00p 725.00p 17393
20/01/2020 725.00p 730.00p 720.50p 725.00p 6785
17/01/2020 720.00p 730.00p 718.50p 725.00p 39782
16/01/2020 720.00p 726.00p 717.50p 720.00p 5370
15/01/2020 726.00p 728.00p 717.40p 720.00p 11005
14/01/2020 726.00p 730.00p 724.20p 726.00p 24592
13/01/2020 725.00p 732.00p 723.60p 724.00p 22817
10/01/2020 711.00p 729.00p 711.00p 725.00p 24906
09/01/2020 729.00p 729.00p 703.00p 711.00p 11924
08/01/2020 729.00p 730.00p 721.00p 729.00p 3475
07/01/2020 729.00p 738.00p 719.00p 729.00p 33304
06/01/2020 726.00p 735.00p 726.00p 729.00p 16972
03/01/2020 722.00p 734.00p 721.20p 726.00p 27128
02/01/2020 722.00p 732.65p 716.00p 722.00p 33236
31/12/2019 709.00p 733.00p 707.00p 722.00p 12604
30/12/2019 711.00p 718.00p 695.00p 709.00p 22322
27/12/2019 692.00p 715.17p 692.00p 711.00p 18531
24/12/2019 690.00p 702.00p 689.00p 692.00p 6292
23/12/2019 674.00p 692.00p 672.00p 688.00p 22420
20/12/2019 665.00p 680.00p 657.00p 674.00p 14295
19/12/2019 668.00p 675.00p 657.00p 665.00p 21753
18/12/2019 670.00p 675.00p 647.00p 668.00p 26543
17/12/2019 637.00p 682.00p 630.00p 671.00p 22455
16/12/2019 625.00p 644.00p 621.10p 637.00p 14724
13/12/2019 615.00p 628.00p 615.00p 625.00p 46134
12/12/2019 600.00p 620.00p 600.00p 620.00p 36517
11/12/2019 590.00p 606.00p 586.00p 599.00p 9212
10/12/2019 590.00p 600.00p 585.00p 590.00p 3887
09/12/2019 590.00p 598.00p 582.00p 590.00p 4505
06/12/2019 590.00p 599.00p 581.00p 590.00p 17710
05/12/2019 579.00p 592.00p 576.00p 590.00p 25795
04/12/2019 578.00p 586.00p 573.00p 579.00p 2521
03/12/2019 576.00p 586.00p 566.00p 578.00p 10372
02/12/2019 576.00p 586.00p 568.00p 576.00p 8108
29/11/2019 573.00p 585.00p 568.10p 576.00p 13941
28/11/2019 573.00p 580.00p 567.00p 573.00p 22788
27/11/2019 550.00p 580.00p 547.25p 580.00p 16444
26/11/2019 550.00p 560.00p 546.10p 550.00p 25414
25/11/2019 550.00p 556.00p 545.00p 550.00p 13100
22/11/2019 550.00p 558.00p 546.00p 550.00p 4288
21/11/2019 550.00p 555.00p 545.00p 550.00p 3738
20/11/2019 550.00p 560.00p 541.00p 550.00p 9507
19/11/2019 550.00p 552.00p 544.20p 550.00p 10169
18/11/2019 550.00p 552.00p 544.55p 550.00p 3184
15/11/2019 550.00p 552.00p 544.35p 550.00p 3436
14/11/2019 550.00p 555.00p 544.00p 550.00p 6194
13/11/2019 550.00p 552.00p 542.55p 550.00p 14615
12/11/2019 550.00p 552.00p 542.55p 550.00p 13885
11/11/2019 550.00p 554.00p 542.55p 550.00p 5024
08/11/2019 550.00p 550.00p 542.29p 550.00p 4596
07/11/2019 550.00p 552.00p 541.00p 550.00p 7028
06/11/2019 550.00p 555.00p 542.00p 550.00p 59879
05/11/2019 550.00p 557.00p 541.00p 550.00p 17181
04/11/2019 539.00p 559.00p 539.00p 550.00p 22213
01/11/2019 539.00p 546.00p 539.00p 539.00p 7206
31/10/2019 535.00p 546.00p 530.00p 539.00p 24067
30/10/2019 535.00p 539.90p 535.00p 535.00p 1294
29/10/2019 535.00p 539.90p 534.51p 535.00p 1854
28/10/2019 535.00p 540.00p 534.20p 535.00p 7815
25/10/2019 535.00p 540.00p 530.00p 535.00p 22705
24/10/2019 535.00p 540.00p 532.00p 535.00p 7396
23/10/2019 535.00p 539.00p 530.00p 535.00p 4096
22/10/2019 535.00p 539.00p 532.00p 535.00p 1781
21/10/2019 538.00p 540.00p 530.00p 535.00p 4426
18/10/2019 538.00p 542.00p 536.00p 538.00p 11518
17/10/2019 522.00p 550.00p 522.00p 538.00p 166994
16/10/2019 515.00p 528.00p 515.00p 522.00p 208450
15/10/2019 515.00p 520.00p 515.00p 515.00p 6984
14/10/2019 515.00p 520.00p 512.00p 520.00p 23461
11/10/2019 515.00p 520.00p 512.00p 515.00p 18193
10/10/2019 515.00p 518.00p 510.00p 515.00p 6639
09/10/2019 515.00p 518.00p 512.10p 515.00p 1633
08/10/2019 515.00p 520.00p 512.10p 515.00p 10471
07/10/2019 493.00p 518.00p 490.00p 514.00p 28870
04/10/2019 493.00p 498.00p 487.82p 493.00p 13010
03/10/2019 514.00p 514.80p 484.80p 493.00p 22021
02/10/2019 515.00p 518.00p 508.00p 514.00p 8953
01/10/2019 533.00p 533.00p 511.00p 514.00p 44116
30/09/2019 536.00p 541.50p 530.00p 533.00p 6010
27/09/2019 538.00p 546.00p 532.00p 532.00p 75440
26/09/2019 535.00p 544.00p 535.00p 537.00p 513115
25/09/2019 535.00p 543.00p 526.00p 535.00p 10410
24/09/2019 535.00p 546.00p 530.00p 535.00p 95824
23/09/2019 528.00p 541.00p 528.00p 535.00p 113350
20/09/2019 520.00p 535.00p 516.00p 534.00p 18398
19/09/2019 510.00p 528.40p 510.00p 520.00p 62822
18/09/2019 487.50p 518.80p 487.50p 510.00p 26706
17/09/2019 475.50p 495.00p 475.00p 487.50p 16693
16/09/2019 465.00p 480.00p 465.00p 473.00p 13728
13/09/2019 465.00p 468.00p 462.00p 465.00p 231
12/09/2019 462.50p 468.00p 462.50p 465.00p 186597
11/09/2019 465.00p 468.00p 460.00p 465.00p 3249
10/09/2019 470.00p 474.80p 460.00p 465.00p 51478
09/09/2019 482.50p 490.00p 465.00p 470.00p 15804
06/09/2019 482.50p 490.00p 475.00p 482.50p 60662
05/09/2019 472.50p 488.00p 472.50p 482.50p 7473
04/09/2019 462.50p 480.00p 460.00p 472.50p 17875
03/09/2019 455.00p 470.00p 450.00p 462.50p 38159
02/09/2019 442.50p 450.00p 442.50p 442.50p 14317
30/08/2019 442.50p 450.00p 442.50p 442.50p 2573
29/08/2019 442.50p 449.99p 442.50p 442.50p 9578
28/08/2019 442.50p 449.99p 442.50p 442.50p 667
27/08/2019 442.50p 450.00p 442.50p 442.50p 3552
23/08/2019 442.50p 450.00p 440.30p 442.50p 2106
22/08/2019 442.50p 450.00p 440.00p 442.50p 5935
21/08/2019 447.50p 450.50p 442.00p 447.50p 10266
20/08/2019 447.50p 450.50p 441.00p 447.50p 76680
19/08/2019 447.50p 449.00p 441.00p 447.50p 7900
16/08/2019 440.00p 449.00p 440.00p 447.50p 2443
15/08/2019 442.50p 449.00p 438.00p 440.00p 6807
14/08/2019 447.50p 450.00p 442.00p 442.50p 6975
13/08/2019 447.50p 447.50p 442.00p 447.50p 1472
12/08/2019 447.50p 453.00p 442.00p 447.50p 29866
09/08/2019 447.50p 453.00p 446.75p 447.50p 3393
08/08/2019 447.50p 454.00p 446.75p 447.50p 4680
07/08/2019 445.00p 447.50p 440.11p 447.50p 1789
06/08/2019 442.50p 450.00p 440.00p 445.00p 7895
05/08/2019 445.00p 450.00p 442.00p 442.50p 4393
02/08/2019 445.00p 455.00p 435.00p 445.00p 5542
01/08/2019 445.00p 453.20p 445.00p 445.00p 4218
31/07/2019 445.00p 455.00p 445.00p 445.00p 5453
30/07/2019 447.50p 454.00p 445.00p 445.00p 7422
29/07/2019 442.50p 455.00p 442.50p 447.50p 5145
26/07/2019 441.00p 450.00p 441.00p 442.50p 8301
25/07/2019 438.50p 447.00p 438.50p 441.00p 9976
24/07/2019 438.50p 447.00p 436.00p 438.50p 6386
23/07/2019 440.00p 450.00p 430.00p 438.50p 16162
22/07/2019 440.00p 450.00p 440.00p 440.00p 7184
19/07/2019 440.00p 450.00p 440.00p 440.00p 2570
18/07/2019 445.00p 450.00p 440.00p 440.00p 5166
17/07/2019 430.00p 449.00p 430.00p 445.00p 5233
16/07/2019 430.00p 435.00p 427.10p 430.00p 6791
15/07/2019 432.50p 438.00p 425.00p 430.00p 16230
12/07/2019 437.50p 445.00p 425.55p 432.50p 11310
11/07/2019 440.00p 440.00p 436.50p 437.50p 4128
10/07/2019 448.50p 452.50p 430.00p 440.00p 20694
09/07/2019 450.00p 458.90p 442.00p 455.00p 15233
08/07/2019 450.00p 458.90p 450.00p 450.00p 5960
05/07/2019 450.00p 459.60p 445.00p 450.00p 6522
04/07/2019 450.00p 460.00p 448.26p 450.00p 6388
03/07/2019 450.00p 458.00p 448.10p 450.00p 3256
02/07/2019 450.00p 459.60p 448.10p 450.00p 5171
01/07/2019 447.50p 458.49p 447.00p 450.00p 9869
28/06/2019 447.50p 455.00p 440.00p 447.50p 10642
27/06/2019 447.50p 450.00p 440.00p 447.50p 9705
26/06/2019 452.50p 458.00p 445.00p 452.50p 12145
25/06/2019 452.50p 458.49p 445.00p 452.50p 134917
24/06/2019 452.50p 452.50p 445.00p 452.50p 3298
21/06/2019 452.50p 453.49p 445.66p 452.50p 72023
20/06/2019 447.50p 458.50p 443.16p 452.50p 133012
19/06/2019 447.50p 454.00p 440.00p 447.50p 7419
18/06/2019 445.00p 457.00p 445.00p 447.50p 12910
17/06/2019 443.50p 450.00p 440.30p 445.00p 16426
14/06/2019 443.50p 450.00p 438.95p 440.00p 25088
13/06/2019 441.50p 443.50p 437.00p 443.50p 23174
12/06/2019 435.00p 443.75p 430.00p 442.50p 244924
11/06/2019 429.00p 444.06p 428.00p 435.00p 50308
10/06/2019 429.00p 438.00p 426.55p 429.00p 16893
07/06/2019 420.00p 438.00p 420.00p 429.00p 26839
06/06/2019 415.00p 430.00p 410.00p 420.00p 32180
05/06/2019 415.00p 420.00p 413.00p 415.00p 2656
04/06/2019 415.00p 420.00p 410.00p 415.00p 8605
03/06/2019 415.00p 420.00p 410.00p 415.00p 83416
31/05/2019 415.00p 420.00p 412.55p 416.00p 7132
30/05/2019 407.50p 420.00p 401.15p 415.00p 47658
29/05/2019 410.00p 415.00p 401.15p 407.50p 6142
28/05/2019 410.00p 418.00p 402.16p 410.00p 14058
24/05/2019 400.00p 420.00p 400.00p 410.00p 24395
23/05/2019 400.00p 410.00p 400.00p 400.00p 8841
22/05/2019 400.00p 410.00p 397.00p 400.00p 13013
21/05/2019 400.00p 410.00p 392.00p 400.00p 93971
20/05/2019 395.00p 410.00p 390.00p 400.00p 58397
17/05/2019 395.00p 399.00p 393.00p 395.00p 3031
16/05/2019 395.00p 400.00p 391.11p 395.00p 13284
15/05/2019 395.00p 399.00p 390.00p 395.00p 6956
14/05/2019 395.00p 400.00p 390.00p 395.00p 5294
13/05/2019 394.00p 400.00p 378.35p 395.00p 390884
10/05/2019 390.00p 394.96p 385.00p 394.00p 46393
09/05/2019 390.00p 395.00p 385.00p 390.00p 117130
08/05/2019 387.50p 393.74p 386.00p 390.00p 11670
07/05/2019 380.00p 395.00p 378.55p 387.50p 20599
03/05/2019 377.50p 385.00p 377.00p 380.00p 318785
02/05/2019 372.50p 380.00p 372.50p 377.50p 7668
01/05/2019 372.50p 377.00p 372.50p 372.50p 5093
30/04/2019 372.50p 377.98p 365.00p 372.50p 9749
29/04/2019 372.50p 379.00p 371.75p 372.50p 13210
26/04/2019 372.50p 372.50p 368.16p 372.50p 12411

*Close Price adjusted for both dividends and splits