Cohort (CHRT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
25/04/2019 375.00p 379.00p 368.00p 370.00p 10406
24/04/2019 372.50p 380.00p 368.16p 375.00p 55508
23/04/2019 370.00p 380.00p 365.00p 372.50p 53043
18/04/2019 370.00p 380.00p 365.00p 370.00p 1589
17/04/2019 372.50p 378.00p 365.51p 372.50p 16095
16/04/2019 370.00p 378.00p 365.00p 378.00p 18661
15/04/2019 370.00p 379.50p 360.00p 370.00p 36491
12/04/2019 370.00p 376.00p 367.80p 370.00p 5719
11/04/2019 368.50p 374.50p 363.60p 370.00p 14114
10/04/2019 367.50p 371.90p 363.50p 368.50p 5001
09/04/2019 357.50p 370.00p 354.00p 354.00p 29973
08/04/2019 357.50p 360.00p 355.00p 357.50p 12036
05/04/2019 357.50p 359.00p 355.00p 357.50p 20479
04/04/2019 360.00p 365.00p 354.00p 354.00p 22530
03/04/2019 364.00p 365.60p 355.00p 360.00p 32890
02/04/2019 365.00p 365.00p 358.00p 364.00p 10004
01/04/2019 365.00p 367.99p 355.00p 365.00p 18043
29/03/2019 367.50p 368.39p 360.00p 365.00p 15339
28/03/2019 367.50p 374.00p 363.00p 367.50p 11329
27/03/2019 370.00p 370.00p 361.50p 367.50p 8889
26/03/2019 370.00p 370.00p 365.00p 370.00p 17764
25/03/2019 370.00p 373.00p 366.00p 370.00p 18454
22/03/2019 370.00p 371.00p 366.00p 370.00p 4262
21/03/2019 370.00p 371.25p 365.00p 370.00p 13216
20/03/2019 370.00p 371.88p 365.10p 370.00p 10032
19/03/2019 371.00p 373.00p 367.00p 370.00p 9707
18/03/2019 370.00p 374.92p 367.00p 371.00p 6471
15/03/2019 367.50p 372.00p 365.00p 370.00p 8281
14/03/2019 370.00p 370.00p 365.00p 367.50p 20883
13/03/2019 370.00p 374.25p 366.00p 370.00p 13379
12/03/2019 375.00p 375.00p 366.50p 370.00p 12632
11/03/2019 375.00p 381.00p 372.00p 381.00p 3673
08/03/2019 375.00p 375.00p 370.00p 375.00p 1440
07/03/2019 375.00p 376.00p 372.00p 375.00p 1317
06/03/2019 375.00p 380.00p 370.00p 380.00p 14880
05/03/2019 375.00p 378.70p 370.00p 375.00p 9858
04/03/2019 377.50p 381.15p 375.00p 375.00p 23574
01/03/2019 377.50p 378.25p 370.55p 377.50p 7483
28/02/2019 377.50p 379.50p 370.00p 377.50p 8789
27/02/2019 377.50p 380.00p 370.55p 377.50p 10301
26/02/2019 382.50p 382.50p 370.75p 377.50p 7823
25/02/2019 382.50p 390.00p 377.00p 382.50p 6638
22/02/2019 382.50p 390.00p 382.50p 382.50p 1254
21/02/2019 382.50p 390.00p 382.50p 382.50p 6222
20/02/2019 382.50p 390.00p 382.50p 382.50p 3059
19/02/2019 382.50p 383.25p 382.50p 382.50p 13663
18/02/2019 382.50p 390.00p 382.00p 382.50p 8236
15/02/2019 380.00p 390.00p 376.06p 382.50p 4159
14/02/2019 370.00p 385.00p 366.00p 380.00p 23668
13/02/2019 377.50p 380.50p 365.00p 370.00p 3934
12/02/2019 372.50p 379.60p 370.00p 377.50p 14550
11/02/2019 372.50p 376.45p 365.00p 372.50p 11731
08/02/2019 380.00p 380.00p 365.00p 372.50p 27758
07/02/2019 380.00p 380.00p 370.00p 380.00p 10855
06/02/2019 380.00p 380.00p 370.00p 380.00p 2218
05/02/2019 380.00p 380.00p 370.00p 380.00p 2297
04/02/2019 382.50p 382.50p 370.00p 380.00p 6624
01/02/2019 382.50p 384.24p 375.00p 382.50p 7678
31/01/2019 387.50p 387.50p 375.11p 382.50p 14814
30/01/2019 387.50p 389.00p 380.15p 387.50p 2273
29/01/2019 387.50p 389.90p 380.00p 387.50p 1476
28/01/2019 387.50p 389.84p 380.00p 387.50p 2946
25/01/2019 387.50p 390.00p 387.50p 387.50p 1635
24/01/2019 387.50p 390.00p 381.55p 387.50p 14524
23/01/2019 387.50p 391.25p 382.00p 387.50p 4689
22/01/2019 387.50p 390.00p 384.00p 384.00p 15249
21/01/2019 387.50p 395.00p 383.00p 387.50p 8395
18/01/2019 385.00p 390.00p 380.52p 387.50p 38873
17/01/2019 385.00p 386.00p 380.52p 385.00p 117
16/01/2019 385.00p 387.50p 380.00p 385.00p 4989
15/01/2019 385.00p 385.00p 380.52p 385.00p 1425
14/01/2019 385.00p 390.00p 380.50p 381.00p 13227
11/01/2019 385.00p 385.00p 380.00p 380.00p 6384
10/01/2019 385.00p 395.00p 380.00p 385.00p 13129
09/01/2019 385.00p 385.50p 380.52p 385.00p 1466
08/01/2019 385.00p 385.50p 380.30p 385.00p 2358
07/01/2019 385.00p 386.50p 380.10p 385.00p 10884
04/01/2019 365.00p 388.00p 365.00p 385.00p 7090
03/01/2019 380.00p 383.90p 360.00p 365.00p 49845
02/01/2019 380.00p 385.00p 371.55p 380.00p 12287
31/12/2018 380.00p 382.00p 380.00p 380.00p 1392
28/12/2018 380.00p 381.49p 370.00p 380.00p 9986
27/12/2018 380.00p 382.00p 372.55p 380.00p 5430
24/12/2018 380.00p 390.00p 370.00p 380.00p 20470
21/12/2018 377.50p 379.75p 370.00p 377.50p 16008
20/12/2018 390.00p 390.00p 370.00p 377.50p 18454
19/12/2018 392.50p 400.00p 380.05p 386.00p 10715
18/12/2018 405.00p 405.50p 385.00p 392.50p 15122
17/12/2018 410.00p 413.00p 400.05p 405.00p 13267
14/12/2018 410.00p 417.00p 400.00p 410.00p 9111
13/12/2018 410.00p 417.99p 401.55p 410.00p 13821
12/12/2018 415.00p 417.99p 410.00p 410.00p 6486
11/12/2018 415.00p 418.49p 411.00p 415.00p 10645
10/12/2018 415.00p 419.00p 411.00p 415.00p 11515
07/12/2018 415.00p 419.00p 410.05p 415.00p 20099
06/12/2018 415.00p 415.01p 410.05p 415.00p 1681
05/12/2018 415.00p 419.00p 410.00p 415.00p 7983
04/12/2018 415.00p 415.00p 410.25p 415.00p 2127
03/12/2018 415.00p 420.00p 410.25p 415.00p 8116
30/11/2018 410.00p 420.00p 410.00p 415.00p 2210
29/11/2018 410.00p 410.25p 410.00p 410.00p 1019
28/11/2018 405.00p 410.00p 405.00p 410.00p 19104
27/11/2018 405.00p 406.00p 402.00p 405.00p 886
26/11/2018 405.00p 408.00p 401.30p 405.00p 5927
23/11/2018 407.50p 407.50p 402.00p 405.00p 1576
22/11/2018 407.50p 414.95p 401.95p 407.50p 3498
21/11/2018 412.50p 417.50p 400.00p 407.50p 10399
20/11/2018 420.00p 420.00p 410.00p 412.50p 8514
19/11/2018 420.00p 420.00p 410.00p 417.50p 7238
16/11/2018 420.00p 420.00p 410.00p 420.00p 3122
15/11/2018 420.00p 420.00p 410.00p 420.00p 1117
14/11/2018 420.00p 420.00p 410.00p 420.00p 14072
13/11/2018 420.00p 430.00p 410.00p 420.00p 20475
12/11/2018 410.00p 420.00p 410.00p 410.00p 6746
09/11/2018 410.00p 419.00p 408.00p 410.00p 6044
08/11/2018 410.00p 420.00p 410.00p 410.00p 1090
07/11/2018 405.00p 420.00p 404.00p 410.00p 8531
06/11/2018 405.00p 410.00p 401.00p 405.00p 4305
05/11/2018 397.50p 410.00p 396.65p 405.00p 9296
02/11/2018 397.50p 404.95p 396.65p 397.50p 1045
01/11/2018 397.50p 404.95p 390.05p 397.50p 7598
31/10/2018 397.50p 405.00p 396.00p 397.50p 20191
30/10/2018 397.50p 405.00p 394.50p 397.50p 3471
29/10/2018 397.50p 405.00p 393.60p 397.50p 10684
26/10/2018 397.50p 405.00p 391.00p 397.50p 11253
25/10/2018 397.50p 403.49p 392.00p 397.50p 11404
24/10/2018 395.00p 400.00p 391.00p 395.00p 14987
23/10/2018 397.50p 398.50p 390.00p 395.00p 42794
22/10/2018 390.00p 405.00p 390.00p 397.50p 268512
19/10/2018 390.00p 399.50p 385.00p 390.00p 1009
18/10/2018 390.00p 400.00p 380.05p 390.00p 13848
17/10/2018 390.00p 400.00p 383.15p 390.00p 23238
16/10/2018 390.00p 394.70p 382.55p 390.00p 53924
15/10/2018 390.00p 395.00p 380.00p 390.00p 15832
12/10/2018 387.50p 400.00p 382.55p 390.00p 14016
11/10/2018 405.00p 405.00p 385.00p 387.50p 32953
10/10/2018 410.00p 418.00p 400.25p 405.00p 19912
09/10/2018 410.00p 410.00p 400.02p 410.00p 4723
08/10/2018 420.00p 420.00p 400.00p 410.00p 13577
05/10/2018 417.50p 418.80p 410.06p 415.00p 11293
04/10/2018 417.50p 425.00p 410.06p 422.00p 14521
03/10/2018 402.50p 420.00p 400.00p 415.00p 17982
02/10/2018 402.50p 409.95p 400.00p 402.50p 15868
01/10/2018 400.00p 409.95p 400.00p 402.50p 16298
28/09/2018 400.00p 404.00p 400.00p 400.00p 8843
27/09/2018 400.00p 404.00p 395.05p 400.00p 17407
26/09/2018 400.00p 405.00p 398.00p 400.00p 8176
25/09/2018 402.50p 405.00p 396.50p 400.00p 3394
24/09/2018 402.50p 409.95p 396.50p 402.50p 10441
21/09/2018 402.50p 409.95p 395.05p 402.50p 17742
20/09/2018 405.00p 410.00p 397.55p 402.50p 3810
19/09/2018 392.50p 413.89p 392.50p 405.00p 18260
18/09/2018 385.00p 400.00p 380.50p 392.50p 20914
17/09/2018 385.00p 390.00p 380.50p 385.00p 16974
14/09/2018 382.50p 387.00p 382.50p 385.00p 2984
13/09/2018 377.50p 385.00p 370.05p 380.00p 33830
12/09/2018 377.50p 385.00p 375.00p 377.50p 143924
11/09/2018 400.00p 400.00p 363.00p 377.50p 24184
10/09/2018 400.00p 400.00p 390.05p 400.00p 6440
07/09/2018 414.00p 414.00p 395.00p 400.00p 22869
06/09/2018 411.00p 414.00p 408.05p 414.00p 4189
05/09/2018 415.00p 418.75p 409.93p 415.00p 21008
04/09/2018 415.00p 418.98p 413.50p 415.00p 12848
03/09/2018 415.00p 420.00p 415.00p 415.00p 11262
31/08/2018 411.00p 420.00p 405.00p 415.00p 27073
30/08/2018 400.00p 419.90p 400.00p 411.00p 22186
29/08/2018 400.00p 409.95p 390.05p 400.00p 14136
28/08/2018 400.00p 400.00p 398.00p 400.00p 1012
24/08/2018 400.00p 404.50p 390.00p 400.00p 10735
23/08/2018 400.00p 409.95p 394.60p 400.00p 24038
22/08/2018 397.50p 409.95p 395.65p 402.50p 6621
21/08/2018 395.00p 405.00p 395.00p 397.50p 1000
20/08/2018 397.50p 405.00p 391.50p 395.00p 17026
17/08/2018 392.50p 404.00p 391.50p 397.50p 9262
16/08/2018 395.00p 404.00p 390.00p 392.50p 19674
15/08/2018 390.00p 405.00p 388.00p 395.00p 13873
14/08/2018 390.00p 397.00p 382.55p 390.00p 11465
13/08/2018 390.00p 397.55p 382.26p 390.00p 7839
10/08/2018 390.00p 398.00p 382.16p 390.00p 2399
09/08/2018 382.50p 398.50p 381.00p 390.00p 6529
08/08/2018 377.50p 389.50p 372.55p 382.50p 7323
07/08/2018 380.00p 385.00p 370.00p 377.50p 9810
06/08/2018 380.00p 385.00p 372.00p 380.00p 21153
03/08/2018 380.00p 382.75p 373.00p 380.00p 9076
02/08/2018 382.50p 385.00p 370.55p 380.00p 9099
01/08/2018 385.00p 385.00p 374.44p 382.50p 6512
31/07/2018 390.00p 390.00p 380.00p 385.00p 17520
30/07/2018 390.00p 395.00p 380.15p 390.00p 7616
27/07/2018 390.00p 400.00p 390.00p 390.00p 9551
26/07/2018 391.00p 398.00p 382.00p 390.00p 19737
25/07/2018 393.50p 402.00p 384.05p 391.00p 14033
24/07/2018 385.00p 400.00p 381.00p 393.50p 19788
23/07/2018 385.00p 389.95p 380.07p 385.00p 7804
20/07/2018 387.50p 390.00p 380.05p 385.00p 14557
19/07/2018 387.50p 394.00p 383.65p 387.50p 13150
18/07/2018 380.00p 394.50p 378.55p 387.50p 40957
17/07/2018 380.00p 389.00p 371.45p 380.00p 13746
16/07/2018 379.00p 390.00p 375.00p 380.00p 90878
13/07/2018 370.00p 380.00p 368.00p 377.50p 27716
12/07/2018 370.00p 375.00p 370.00p 370.00p 6053

*Close Price adjusted for both dividends and splits