Cohort (CHRT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
11/07/2018 370.00p 375.00p 367.00p 370.00p 12130
10/07/2018 370.00p 371.48p 362.55p 370.00p 20281
09/07/2018 367.50p 375.00p 362.00p 367.00p 18774
06/07/2018 367.50p 375.00p 361.55p 367.50p 171101
05/07/2018 360.00p 374.48p 357.00p 366.00p 28502
04/07/2018 357.50p 368.00p 350.00p 360.00p 18068
03/07/2018 365.00p 365.00p 350.00p 357.00p 20038
02/07/2018 365.00p 374.95p 364.10p 365.00p 4764
29/06/2018 365.00p 367.00p 364.10p 365.00p 2357
28/06/2018 366.00p 367.80p 364.00p 365.00p 10704
27/06/2018 367.50p 370.00p 365.00p 366.00p 4302
26/06/2018 366.00p 375.00p 365.00p 367.50p 4416
25/06/2018 367.50p 375.00p 363.55p 366.00p 10063
22/06/2018 357.50p 374.50p 357.50p 367.50p 15171
21/06/2018 357.50p 365.00p 357.50p 357.50p 11021
20/06/2018 357.50p 365.00p 356.75p 357.50p 5696
19/06/2018 357.50p 362.00p 350.00p 357.50p 17377
18/06/2018 360.00p 363.49p 358.10p 360.00p 9654
15/06/2018 360.00p 360.00p 358.00p 360.00p 2203
14/06/2018 357.50p 370.00p 356.00p 360.00p 7843
13/06/2018 355.00p 360.00p 350.00p 357.50p 3100
12/06/2018 350.00p 352.90p 350.00p 350.00p 1655
11/06/2018 350.00p 354.95p 350.00p 350.00p 11962
08/06/2018 350.00p 354.95p 345.00p 350.00p 14111
07/06/2018 350.00p 354.95p 345.76p 350.00p 2029
06/06/2018 350.00p 353.00p 345.65p 350.00p 1116
05/06/2018 350.00p 353.50p 345.00p 345.00p 5717
04/06/2018 350.00p 355.00p 345.00p 350.00p 26062
01/06/2018 350.00p 353.00p 347.55p 350.00p 6521
31/05/2018 350.00p 354.95p 347.50p 350.00p 5910
30/05/2018 350.00p 353.40p 345.05p 350.00p 14172
29/05/2018 350.00p 353.50p 347.60p 350.00p 6665
25/05/2018 350.00p 354.00p 347.50p 350.00p 5028
24/05/2018 347.50p 354.00p 343.50p 350.00p 3604
23/05/2018 350.00p 350.00p 342.50p 347.50p 98541
22/05/2018 353.50p 354.95p 345.00p 350.00p 3282
21/05/2018 365.00p 368.50p 351.25p 355.00p 22945
18/05/2018 365.00p 369.95p 360.00p 365.00p 14576
17/05/2018 364.00p 368.00p 363.20p 365.00p 7829
16/05/2018 364.00p 367.95p 361.60p 364.00p 14479
15/05/2018 364.00p 367.95p 360.00p 364.00p 3920
14/05/2018 361.50p 366.80p 361.28p 364.00p 2300
11/05/2018 361.50p 366.05p 359.60p 361.50p 4618
10/05/2018 361.50p 365.90p 357.00p 361.50p 2780
09/05/2018 364.00p 366.65p 355.05p 361.50p 11140
08/05/2018 364.00p 367.95p 361.55p 364.00p 19491
04/05/2018 351.00p 368.00p 350.00p 364.00p 38549
03/05/2018 350.00p 354.00p 347.50p 351.00p 22572
02/05/2018 350.00p 351.89p 346.00p 350.00p 17295
01/05/2018 350.00p 352.00p 346.00p 350.00p 11877
30/04/2018 350.00p 352.00p 343.00p 350.00p 4545
27/04/2018 347.50p 355.00p 342.05p 348.50p 6437
26/04/2018 349.00p 355.00p 343.25p 347.50p 1330
25/04/2018 342.50p 355.00p 341.26p 349.00p 11083
24/04/2018 342.50p 345.00p 341.00p 342.50p 3139
23/04/2018 341.50p 345.00p 341.50p 342.50p 14377
20/04/2018 341.50p 344.24p 340.20p 341.50p 11233
19/04/2018 342.50p 344.95p 338.00p 338.00p 16354
18/04/2018 342.50p 344.50p 340.00p 342.50p 35418
17/04/2018 342.50p 344.35p 340.37p 342.50p 13520
16/04/2018 342.50p 344.35p 340.00p 342.50p 25964
13/04/2018 342.50p 344.39p 340.30p 342.50p 4981
12/04/2018 342.50p 344.50p 340.16p 342.50p 74282
11/04/2018 342.50p 345.00p 340.15p 342.50p 13293
10/04/2018 347.50p 350.00p 340.00p 342.50p 10609
09/04/2018 347.50p 349.92p 345.00p 347.50p 3660
06/04/2018 347.50p 349.95p 345.05p 347.50p 6750
05/04/2018 352.50p 353.89p 345.00p 347.50p 17020
04/04/2018 352.50p 355.00p 345.05p 352.50p 14235
03/04/2018 352.50p 359.95p 346.11p 352.50p 17862
29/03/2018 352.50p 359.95p 346.70p 352.50p 7078
28/03/2018 352.50p 356.89p 346.55p 352.50p 14000
27/03/2018 352.50p 362.00p 347.00p 352.50p 21719
26/03/2018 355.00p 362.00p 346.00p 352.50p 8400
23/03/2018 357.50p 362.00p 345.55p 355.00p 5114
22/03/2018 360.00p 369.34p 351.90p 360.00p 4754
21/03/2018 360.00p 369.95p 352.11p 360.00p 9889
20/03/2018 360.00p 370.00p 351.90p 360.00p 9461
19/03/2018 360.00p 364.39p 351.68p 360.00p 1127
16/03/2018 360.00p 364.39p 351.68p 360.00p 8506
15/03/2018 360.00p 364.39p 351.65p 360.00p 12198
14/03/2018 360.00p 365.35p 351.65p 360.00p 5863
13/03/2018 360.00p 365.49p 351.65p 360.00p 8110
12/03/2018 360.00p 366.00p 351.55p 360.00p 8367
09/03/2018 360.00p 369.95p 356.00p 360.00p 9197
08/03/2018 360.00p 373.00p 350.00p 360.00p 12994
07/03/2018 360.00p 369.95p 350.00p 360.00p 12420
06/03/2018 360.00p 370.00p 353.60p 360.00p 7337
05/03/2018 360.00p 369.00p 353.00p 369.00p 21557

*Close Price adjusted for both dividends and splits