Cohort (CHRT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/06/2020 576.00p 568.00p 548.19p 561.00p 2323
02/06/2020 576.00p 564.99p 547.80p 557.00p 2267
01/06/2020 576.00p 577.00p 543.15p 555.00p 11426
27/05/2020 520.00p 540.00p 510.00p 522.00p 16150
26/05/2020 540.00p 556.10p 519.95p 535.00p 16988
22/05/2020 520.00p 539.50p 510.75p 530.00p 22205
21/05/2020 560.00p 560.00p 520.00p 530.00p 35690
20/05/2020 550.00p 574.00p 530.00p 545.00p 19692
19/05/2020 600.00p 604.70p 547.60p 562.00p 28376
18/05/2020 606.00p 624.70p 591.80p 605.00p 8500
15/05/2020 620.00p 627.20p 610.00p 624.00p 9623
14/05/2020 620.00p 652.30p 606.00p 606.00p 24613
13/05/2020 646.00p 660.00p 613.99p 644.00p 16327
12/05/2020 590.00p 642.00p 578.35p 631.00p 37300
11/05/2020 576.00p 580.25p 562.01p 580.00p 10338
07/05/2020 576.00p 576.00p 550.00p 564.00p 13745
06/05/2020 580.00p 566.50p 546.00p 561.00p 3508
05/05/2020 580.00p 569.76p 551.10p 565.00p 1627
01/05/2020 580.00p 586.00p 556.00p 570.00p 12963
30/04/2020 538.00p 591.10p 522.00p 575.00p 21706
29/04/2020 516.00p 530.00p 504.50p 524.00p 14877
28/04/2020 500.00p 512.00p 501.00p 508.00p 9636
27/04/2020 500.00p 512.00p 500.00p 510.00p 18223
24/04/2020 500.00p 508.00p 501.00p 508.00p 1091
23/04/2020 500.00p 508.00p 500.00p 508.00p 8499
22/04/2020 494.00p 516.00p 493.23p 503.00p 7767
21/04/2020 510.00p 508.00p 485.88p 504.00p 5890
20/04/2020 510.00p 510.00p 496.00p 501.00p 8852
17/04/2020 510.00p 509.80p 497.67p 502.50p 10049
16/04/2020 510.00p 510.00p 485.00p 497.50p 10040
15/04/2020 480.00p 503.00p 482.00p 497.50p 22516
14/04/2020 480.00p 505.00p 488.08p 495.00p 4823
09/04/2020 480.00p 510.00p 480.00p 495.00p 18341
08/04/2020 500.00p 502.50p 487.80p 502.50p 19351
07/04/2020 500.00p 503.40p 494.00p 500.00p 23982
06/04/2020 450.00p 500.00p 444.00p 490.00p 60883
03/04/2020 430.00p 459.70p 430.00p 440.00p 26649
02/04/2020 450.00p 440.90p 420.38p 437.50p 8504
01/04/2020 450.00p 462.00p 420.00p 432.50p 12500
31/03/2020 480.00p 480.00p 454.00p 454.00p 18369
30/03/2020 480.00p 510.00p 451.50p 470.00p 28496
27/03/2020 520.00p 520.00p 480.00p 505.00p 22271
26/03/2020 510.00p 536.50p 510.00p 535.00p 4568
25/03/2020 510.00p 540.00p 510.00p 525.00p 8066
24/03/2020 550.00p 550.00p 510.00p 520.00p 6249
23/03/2020 580.00p 580.00p 520.00p 534.00p 15522
20/03/2020 582.00p 590.50p 554.00p 554.00p 19293
19/03/2020 570.00p 600.00p 570.00p 581.00p 5112
18/03/2020 584.00p 590.00p 580.00p 580.00p 4469
17/03/2020 584.00p 600.00p 564.00p 575.00p 7021
16/03/2020 600.00p 600.00p 567.00p 567.00p 54390
13/03/2020 582.00p 598.00p 582.00p 589.00p 2741
12/03/2020 580.00p 600.00p 580.00p 592.00p 6353
11/03/2020 592.00p 606.88p 585.51p 591.00p 5081
10/03/2020 570.00p 610.00p 562.60p 602.00p 11521
09/03/2020 570.00p 590.00p 550.00p 570.00p 21278
06/03/2020 605.00p 605.00p 590.00p 593.00p 4871
05/03/2020 608.00p 616.00p 601.11p 608.00p 6389
04/03/2020 608.00p 608.00p 601.11p 608.00p 4089
03/03/2020 609.00p 618.00p 600.00p 608.00p 17534
02/03/2020 599.00p 622.00p 599.00p 605.00p 15915
28/02/2020 595.00p 606.00p 583.30p 598.00p 12089
27/02/2020 636.00p 640.00p 593.50p 598.00p 28890
26/02/2020 666.00p 670.00p 630.00p 638.00p 29259
25/02/2020 677.00p 684.00p 661.00p 668.00p 9816
24/02/2020 679.00p 684.00p 675.60p 677.00p 12137
21/02/2020 679.00p 684.00p 679.00p 679.00p 6674
20/02/2020 679.00p 684.00p 678.00p 679.00p 8267
19/02/2020 677.00p 684.00p 674.50p 679.00p 7967
18/02/2020 673.00p 683.00p 673.00p 677.00p 14414
17/02/2020 672.00p 680.00p 666.00p 673.00p 13404
14/02/2020 671.00p 679.20p 665.00p 672.00p 8348
13/02/2020 672.00p 677.00p 662.00p 671.00p 3863
12/02/2020 665.00p 679.00p 663.50p 672.00p 7087
11/02/2020 690.00p 690.00p 660.00p 662.00p 34400
10/02/2020 693.00p 695.00p 680.00p 690.00p 5058
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

*Close Price adjusted for both dividends and splits