Cohort (CHRT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/11/2016 413.50p 414.90p 395.00p 402.50p 18743
29/11/2016 416.00p 424.00p 413.50p 413.50p 32357
28/11/2016 413.50p 418.40p 411.00p 416.00p 129353
25/11/2016 415.00p 419.00p 410.00p 413.50p 39665
24/11/2016 413.50p 418.00p 411.50p 415.00p 15317
23/11/2016 414.00p 417.50p 410.00p 413.50p 141696
22/11/2016 405.00p 424.25p 404.00p 414.00p 47422
21/11/2016 397.50p 409.50p 391.60p 405.00p 15380
18/11/2016 390.00p 400.00p 387.00p 397.50p 52713
17/11/2016 392.50p 395.00p 387.00p 390.00p 24404
16/11/2016 392.50p 395.00p 379.80p 392.50p 46018
15/11/2016 400.00p 405.00p 390.00p 392.50p 47068
14/11/2016 397.50p 405.00p 396.00p 400.00p 84549
11/11/2016 382.50p 404.00p 382.50p 390.00p 68753
10/11/2016 359.50p 389.25p 359.50p 382.50p 49749
09/11/2016 361.00p 364.75p 350.00p 359.50p 41305
08/11/2016 358.50p 369.00p 355.00p 362.50p 60895
07/11/2016 365.00p 370.00p 356.00p 358.50p 25008
04/11/2016 355.00p 360.00p 350.00p 352.50p 24206
03/11/2016 355.00p 362.00p 352.00p 355.00p 15147
02/11/2016 352.50p 360.00p 345.00p 355.00p 10871
01/11/2016 348.50p 358.00p 343.56p 352.50p 18951
31/10/2016 352.50p 358.50p 345.00p 350.00p 105317
28/10/2016 333.50p 360.00p 333.50p 352.50p 104869
27/10/2016 326.00p 337.00p 326.00p 333.50p 7178
26/10/2016 340.00p 340.00p 323.00p 326.00p 51426
25/10/2016 347.50p 355.00p 335.50p 340.00p 30117
24/10/2016 342.50p 353.50p 342.50p 347.50p 19006
21/10/2016 342.50p 347.75p 342.50p 342.50p 2957
20/10/2016 345.00p 345.00p 335.50p 342.50p 10357
19/10/2016 348.50p 353.05p 340.00p 345.00p 6528
18/10/2016 355.00p 355.00p 342.00p 348.50p 22620
17/10/2016 345.00p 363.00p 345.00p 355.00p 68192
14/10/2016 337.50p 345.00p 336.55p 338.50p 33642
13/10/2016 331.00p 345.00p 331.00p 337.50p 30839
12/10/2016 328.50p 335.00p 323.00p 331.00p 26095
11/10/2016 330.00p 335.00p 320.00p 328.50p 46864
10/10/2016 322.50p 340.00p 322.50p 332.50p 29203
07/10/2016 315.00p 328.00p 314.12p 322.50p 55195
06/10/2016 315.00p 319.00p 313.00p 315.00p 26734
05/10/2016 315.00p 319.00p 310.00p 315.00p 11359
04/10/2016 315.00p 319.50p 312.10p 315.00p 20203
03/10/2016 315.00p 319.00p 312.00p 315.00p 10398
30/09/2016 315.00p 319.00p 312.00p 315.00p 15505
29/09/2016 315.00p 320.00p 312.00p 315.00p 3640
28/09/2016 313.50p 320.00p 310.50p 315.00p 28022
27/09/2016 312.50p 316.75p 305.00p 313.50p 14665
26/09/2016 313.50p 319.00p 305.50p 312.50p 14989
23/09/2016 310.00p 315.00p 310.00p 313.50p 4598
22/09/2016 310.00p 315.00p 305.00p 310.00p 17774
21/09/2016 310.00p 310.00p 305.00p 310.00p 33792
20/09/2016 310.00p 312.00p 305.00p 310.00p 23951
19/09/2016 312.50p 314.00p 305.00p 310.00p 38762
16/09/2016 310.00p 314.00p 305.00p 312.50p 12165
15/09/2016 316.00p 319.00p 306.00p 310.00p 27602
14/09/2016 317.50p 320.00p 313.00p 316.00p 20589
13/09/2016 310.00p 320.00p 305.00p 317.50p 96407
12/09/2016 315.00p 319.00p 310.00p 310.00p 47527
09/09/2016 313.50p 319.00p 310.90p 315.00p 16183
08/09/2016 310.50p 316.00p 306.00p 313.50p 21567
07/09/2016 315.00p 317.50p 306.00p 310.50p 27627
06/09/2016 316.00p 319.00p 310.00p 315.00p 22301
05/09/2016 312.50p 319.79p 308.00p 316.00p 52605
02/09/2016 311.00p 317.00p 306.50p 312.50p 28690
01/09/2016 311.00p 317.00p 305.00p 315.75p 14975
31/08/2016 320.00p 321.50p 305.00p 311.00p 22772
30/08/2016 320.00p 322.00p 315.00p 320.00p 35965
26/08/2016 322.50p 322.50p 315.00p 320.00p 6931
25/08/2016 320.50p 322.75p 316.90p 322.50p 34101
24/08/2016 322.50p 325.00p 320.00p 322.50p 53370
23/08/2016 312.50p 324.50p 311.25p 322.50p 124409
22/08/2016 323.50p 324.00p 310.00p 311.00p 57737
19/08/2016 325.00p 325.00p 320.00p 323.50p 19613
18/08/2016 325.00p 326.50p 315.00p 325.00p 33615
17/08/2016 330.00p 331.52p 320.00p 325.00p 17835
16/08/2016 342.50p 342.50p 325.00p 330.00p 30317
15/08/2016 342.50p 350.00p 335.00p 342.50p 36340
12/08/2016 330.00p 345.00p 325.00p 340.00p 237325
11/08/2016 327.50p 335.00p 320.00p 330.00p 207094
10/08/2016 332.50p 332.50p 320.00p 327.50p 77955
09/08/2016 332.50p 337.00p 325.00p 332.50p 14731
08/08/2016 343.50p 343.50p 325.00p 332.50p 36350
05/08/2016 343.50p 343.50p 337.00p 343.50p 14432
04/08/2016 343.50p 343.50p 343.50p 343.50p 500
03/08/2016 345.00p 345.05p 337.00p 343.50p 30370
02/08/2016 352.50p 352.50p 340.00p 345.00p 8572
01/08/2016 355.00p 355.00p 345.00p 350.00p 45744
29/07/2016 360.00p 365.00p 350.00p 355.00p 21501
28/07/2016 360.00p 365.00p 355.00p 360.00p 20815
27/07/2016 360.00p 362.00p 355.00p 360.00p 16551
26/07/2016 360.00p 363.95p 355.00p 360.00p 18264
25/07/2016 360.00p 364.47p 355.00p 360.00p 125758
22/07/2016 357.50p 365.00p 354.50p 357.50p 35423
21/07/2016 357.50p 365.00p 354.50p 357.50p 22281
20/07/2016 354.00p 365.00p 354.00p 357.50p 44258
19/07/2016 354.00p 360.00p 348.00p 354.00p 60376
18/07/2016 352.50p 365.00p 346.00p 354.00p 15687
15/07/2016 352.50p 359.00p 346.00p 352.50p 6202
14/07/2016 352.50p 360.00p 346.00p 352.50p 17339
13/07/2016 350.00p 358.50p 348.10p 352.50p 15750
12/07/2016 337.50p 350.00p 336.30p 350.00p 16918
11/07/2016 320.00p 340.00p 320.00p 330.00p 26432
08/07/2016 316.50p 325.00p 315.00p 315.00p 8524
07/07/2016 315.00p 319.00p 315.00p 315.00p 13218
06/07/2016 315.00p 320.00p 310.42p 315.00p 61509
05/07/2016 312.50p 320.00p 301.00p 301.00p 11249
04/07/2016 310.00p 317.00p 301.00p 301.00p 41565
01/07/2016 289.50p 314.00p 287.00p 301.00p 29432
30/06/2016 297.50p 301.25p 276.00p 289.50p 116561
29/06/2016 301.50p 310.00p 295.00p 297.50p 46863
28/06/2016 295.00p 305.00p 290.00p 301.50p 128630
27/06/2016 321.00p 321.50p 280.00p 290.00p 49915
24/06/2016 336.00p 340.00p 317.00p 322.00p 35624
23/06/2016 342.00p 346.50p 337.00p 340.00p 14061
22/06/2016 341.00p 346.50p 339.00p 342.00p 10319
21/06/2016 342.00p 345.00p 337.50p 341.00p 7309
20/06/2016 333.00p 345.00p 330.00p 340.00p 11004
17/06/2016 333.00p 336.00p 333.00p 333.00p 6774
16/06/2016 335.00p 335.00p 327.00p 333.00p 28365
15/06/2016 335.00p 337.00p 330.15p 335.00p 3024
14/06/2016 335.00p 337.00p 330.00p 335.00p 21906
13/06/2016 337.50p 337.50p 330.00p 335.00p 9698
10/06/2016 341.50p 342.00p 335.00p 337.50p 5794
09/06/2016 341.50p 341.50p 338.00p 341.50p 14155
08/06/2016 340.00p 343.40p 337.00p 341.50p 31380
07/06/2016 331.00p 341.50p 330.00p 338.50p 18482
06/06/2016 342.50p 345.00p 330.00p 331.00p 29441
03/06/2016 349.00p 352.00p 340.00p 344.00p 22805
02/06/2016 360.50p 361.55p 344.00p 349.00p 25060
01/06/2016 365.00p 365.68p 357.00p 360.50p 23582
31/05/2016 365.00p 366.50p 363.00p 365.00p 3600
27/05/2016 366.50p 367.01p 365.00p 365.00p 29927
26/05/2016 366.50p 368.00p 365.00p 366.50p 2488
25/05/2016 365.50p 368.00p 363.00p 366.50p 21185
24/05/2016 365.50p 366.00p 364.00p 365.50p 2853
23/05/2016 367.50p 367.50p 363.00p 365.50p 47261
20/05/2016 376.00p 376.00p 365.00p 367.50p 27114
19/05/2016 376.00p 377.40p 372.00p 376.00p 18732
18/05/2016 376.00p 378.40p 372.00p 376.00p 4301
17/05/2016 377.00p 377.60p 372.00p 376.00p 15688
16/05/2016 377.00p 379.00p 372.00p 377.00p 10681
13/05/2016 376.00p 380.00p 372.00p 377.00p 22274
12/05/2016 376.00p 380.00p 372.00p 376.00p 37966
11/05/2016 376.00p 380.00p 376.00p 376.00p 5937
10/05/2016 380.00p 380.00p 375.00p 376.00p 14773
09/05/2016 380.00p 385.00p 375.00p 380.00p 3778
06/05/2016 380.00p 383.00p 375.00p 380.00p 17552
05/05/2016 380.00p 383.00p 375.00p 380.00p 15795
04/05/2016 380.00p 384.00p 375.00p 380.00p 8986
03/05/2016 382.50p 385.00p 375.00p 380.00p 83379
29/04/2016 385.00p 387.00p 380.00p 382.50p 15803
28/04/2016 388.00p 389.60p 380.00p 385.00p 21670
27/04/2016 395.00p 400.00p 385.00p 388.00p 19988
26/04/2016 389.50p 400.00p 389.50p 395.00p 12633
25/04/2016 379.00p 392.00p 377.80p 389.50p 22206
22/04/2016 379.00p 383.00p 375.00p 379.00p 6116
21/04/2016 380.00p 380.00p 377.00p 379.00p 6983
20/04/2016 381.00p 385.00p 375.00p 380.00p 21954
19/04/2016 381.00p 385.00p 380.00p 381.00p 7530
18/04/2016 387.00p 392.00p 377.00p 381.00p 31027
15/04/2016 388.00p 390.00p 374.99p 387.00p 274225
14/04/2016 376.00p 395.00p 376.00p 388.00p 43736
13/04/2016 376.00p 380.00p 372.00p 376.00p 65694
12/04/2016 374.50p 379.50p 372.00p 376.00p 36554
11/04/2016 378.50p 379.55p 373.00p 374.50p 479613
08/04/2016 383.50p 383.50p 373.00p 378.50p 30909
07/04/2016 383.50p 387.00p 380.00p 383.50p 14791
06/04/2016 380.00p 385.00p 375.00p 382.50p 48793
05/04/2016 390.00p 391.50p 377.00p 380.00p 27277
04/04/2016 390.00p 395.00p 385.00p 390.00p 30177
01/04/2016 390.00p 395.00p 387.00p 390.00p 24126
31/03/2016 393.50p 397.00p 385.50p 390.00p 35258
30/03/2016 364.00p 377.00p 362.85p 372.00p 15077
29/03/2016 365.00p 368.00p 360.80p 364.00p 16432
24/03/2016 365.00p 370.00p 360.00p 365.00p 143557
23/03/2016 356.50p 368.41p 355.00p 365.00p 72579
22/03/2016 350.00p 360.00p 350.00p 356.50p 88822
21/03/2016 337.50p 355.00p 337.50p 350.00p 28185
18/03/2016 337.50p 342.00p 332.83p 337.50p 34677
17/03/2016 331.50p 341.55p 331.50p 337.50p 25427
16/03/2016 331.50p 335.17p 330.45p 331.50p 22098
15/03/2016 331.00p 333.35p 329.80p 331.50p 11819
14/03/2016 331.00p 333.35p 329.75p 331.00p 61397
11/03/2016 331.00p 333.35p 327.00p 331.00p 3958
10/03/2016 331.00p 333.35p 327.00p 331.00p 5261
09/03/2016 331.00p 333.50p 327.00p 331.00p 15385
08/03/2016 340.00p 340.00p 327.00p 331.00p 36053
07/03/2016 340.00p 343.00p 335.00p 340.00p 9041
04/03/2016 340.00p 345.00p 335.00p 340.00p 37422
03/03/2016 331.50p 345.00p 331.50p 337.00p 134101
02/03/2016 330.50p 333.00p 330.00p 331.50p 168826
01/03/2016 332.50p 335.00p 328.50p 330.50p 144302
29/02/2016 332.50p 335.00p 330.00p 332.50p 38082
26/02/2016 330.00p 334.00p 330.00p 332.50p 30257
25/02/2016 330.50p 332.00p 329.20p 330.00p 26755
24/02/2016 332.50p 333.00p 328.00p 330.50p 9005
23/02/2016 334.50p 334.50p 331.00p 332.50p 12803
22/02/2016 336.00p 337.00p 334.50p 334.50p 29606
19/02/2016 336.50p 337.00p 335.45p 336.00p 31906
18/02/2016 336.00p 338.00p 334.00p 336.50p 32403

*Close Price adjusted for both dividends and splits