Cohort (CHRT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/02/2016 328.50p 340.00p 325.00p 336.00p 36537
16/02/2016 328.50p 338.75p 325.00p 338.75p 12931
15/02/2016 318.50p 338.40p 318.50p 328.50p 38167
12/02/2016 307.50p 331.07p 307.50p 318.00p 153497
11/02/2016 322.50p 325.00p 307.25p 307.50p 41317
10/02/2016 327.50p 327.50p 317.00p 322.50p 52458
09/02/2016 332.00p 332.00p 325.00p 327.50p 65464
08/02/2016 335.00p 336.00p 328.00p 332.00p 114502
05/02/2016 344.00p 344.50p 330.00p 335.00p 61678
04/02/2016 346.50p 347.00p 341.00p 344.00p 16118
03/02/2016 350.00p 353.76p 345.00p 347.50p 98371
02/02/2016 350.00p 354.00p 346.50p 350.00p 116139
01/02/2016 348.00p 355.00p 345.30p 350.00p 25147
29/01/2016 345.00p 352.00p 343.00p 348.00p 31120
28/01/2016 345.00p 350.00p 341.00p 345.00p 29549
27/01/2016 336.50p 348.00p 333.40p 345.00p 40178
26/01/2016 343.50p 362.37p 335.00p 337.50p 86618
25/01/2016 362.50p 362.50p 327.00p 343.50p 99118
22/01/2016 358.00p 368.00p 357.00p 362.50p 164810
21/01/2016 369.50p 370.00p 355.00p 358.00p 127012
20/01/2016 385.00p 389.00p 360.00p 369.50p 109693
19/01/2016 385.00p 385.00p 380.30p 385.00p 91903
18/01/2016 386.00p 389.00p 380.00p 385.00p 46926
15/01/2016 386.00p 388.00p 383.00p 386.00p 25006
14/01/2016 386.00p 390.80p 380.00p 386.00p 30054
13/01/2016 383.50p 394.00p 382.40p 386.00p 23602
12/01/2016 383.50p 387.00p 381.00p 383.50p 32203
11/01/2016 385.00p 386.00p 380.00p 383.50p 76039
08/01/2016 385.00p 390.00p 382.50p 385.00p 16716
07/01/2016 386.00p 392.00p 380.00p 385.00p 26904
06/01/2016 380.00p 386.00p 380.00p 386.00p 22105
05/01/2016 379.50p 384.00p 376.00p 380.00p 4501
04/01/2016 381.00p 384.00p 375.00p 380.00p 28340
31/12/2015 381.00p 382.00p 377.00p 381.00p 16278
30/12/2015 395.00p 395.00p 375.00p 381.00p 42506
29/12/2015 395.00p 395.00p 390.00p 395.00p 14054
24/12/2015 395.00p 395.40p 385.00p 395.00p 7845
23/12/2015 395.00p 396.51p 390.00p 395.00p 25383
22/12/2015 395.00p 400.00p 390.00p 400.00p 45341
21/12/2015 395.00p 398.45p 390.00p 395.00p 31872
18/12/2015 395.00p 400.00p 391.00p 395.00p 55784
17/12/2015 396.50p 399.00p 390.00p 393.00p 22111
16/12/2015 386.00p 402.55p 382.00p 396.50p 46228
15/12/2015 401.50p 405.00p 381.00p 385.50p 73225
14/12/2015 413.50p 415.95p 398.00p 401.50p 57734
11/12/2015 407.50p 413.00p 404.80p 410.00p 19270
10/12/2015 414.50p 414.50p 405.00p 407.50p 12590
09/12/2015 412.50p 416.00p 412.50p 414.50p 15200
08/12/2015 412.50p 413.31p 408.00p 412.50p 14303
07/12/2015 412.50p 413.31p 408.00p 412.50p 19572
04/12/2015 411.50p 416.00p 409.40p 412.50p 33087
03/12/2015 411.50p 413.25p 408.00p 411.50p 12095
02/12/2015 413.00p 416.00p 409.00p 411.50p 16180
01/12/2015 413.00p 416.00p 411.00p 413.00p 35516
30/11/2015 413.00p 418.00p 413.00p 413.00p 11403
27/11/2015 413.00p 418.00p 413.00p 413.00p 38073
26/11/2015 412.00p 418.00p 407.00p 413.00p 32142
25/11/2015 422.50p 422.50p 412.00p 412.00p 41318
24/11/2015 395.00p 400.00p 393.50p 395.00p 27547
23/11/2015 399.50p 401.75p 390.00p 395.00p 17059
20/11/2015 398.50p 400.00p 397.15p 398.50p 3356
19/11/2015 395.00p 402.00p 395.00p 398.50p 22939
18/11/2015 395.00p 402.00p 392.00p 395.00p 73654
17/11/2015 395.00p 396.00p 390.00p 395.00p 8758
16/11/2015 396.50p 399.00p 390.00p 395.00p 32999
13/11/2015 406.00p 408.40p 393.00p 396.50p 20410
12/11/2015 414.00p 418.00p 403.00p 407.50p 30418
11/11/2015 427.50p 429.00p 408.00p 414.00p 54707
10/11/2015 420.00p 432.04p 418.60p 427.50p 117332
09/11/2015 418.50p 424.95p 414.20p 420.00p 26322
06/11/2015 401.00p 424.00p 400.00p 418.50p 39904
05/11/2015 394.00p 404.00p 392.00p 401.00p 19811
04/11/2015 394.00p 398.00p 390.00p 394.00p 11778
03/11/2015 394.00p 396.95p 391.60p 394.00p 8630
02/11/2015 395.00p 397.90p 390.00p 394.00p 41728
30/10/2015 404.00p 404.96p 390.00p 395.00p 39871
29/10/2015 404.00p 410.20p 400.00p 404.00p 26950
28/10/2015 404.00p 407.00p 398.00p 404.00p 28403
27/10/2015 404.00p 410.00p 399.80p 404.00p 46048
26/10/2015 404.00p 410.00p 398.00p 404.00p 21658
23/10/2015 405.00p 410.00p 399.50p 404.00p 12227
22/10/2015 399.50p 409.50p 399.50p 405.00p 63792
21/10/2015 395.50p 404.00p 393.00p 399.50p 58144
20/10/2015 395.50p 400.50p 393.00p 395.50p 32565
19/10/2015 393.50p 400.50p 393.00p 395.50p 74969
16/10/2015 386.00p 397.00p 386.00p 393.50p 295888
15/10/2015 386.00p 391.50p 385.10p 386.00p 37814
14/10/2015 395.00p 399.90p 382.50p 386.00p 26210
13/10/2015 377.00p 399.90p 377.00p 395.00p 28149
12/10/2015 378.00p 380.19p 372.00p 377.00p 21554
09/10/2015 374.00p 384.00p 372.00p 378.00p 17103
08/10/2015 374.00p 378.00p 370.50p 378.00p 13383
07/10/2015 374.00p 378.00p 370.50p 374.00p 9011
06/10/2015 374.00p 378.00p 370.50p 374.00p 9090
05/10/2015 369.50p 378.00p 369.50p 376.00p 16907
02/10/2015 369.50p 373.00p 366.00p 369.50p 641479
01/10/2015 369.50p 373.00p 366.10p 369.50p 22136
30/09/2015 372.00p 375.00p 363.50p 369.50p 126724
29/09/2015 375.00p 378.00p 366.00p 372.00p 36342
28/09/2015 375.00p 376.40p 370.10p 375.00p 5189
25/09/2015 375.00p 379.00p 370.10p 375.00p 3702
24/09/2015 375.00p 378.00p 370.10p 375.00p 13040
23/09/2015 374.00p 377.00p 370.10p 375.00p 2808
22/09/2015 377.00p 377.00p 368.10p 374.00p 15199
21/09/2015 375.00p 380.00p 373.00p 375.00p 39180
18/09/2015 375.00p 383.19p 373.00p 375.00p 113014
17/09/2015 375.00p 377.00p 370.00p 375.00p 27598
16/09/2015 375.00p 380.00p 372.50p 375.00p 15028
15/09/2015 375.00p 380.00p 370.00p 370.00p 7742
14/09/2015 376.50p 380.00p 373.00p 375.00p 45887
11/09/2015 381.00p 385.00p 373.00p 376.50p 13709
10/09/2015 381.00p 385.19p 377.00p 381.00p 26679
09/09/2015 381.00p 384.00p 376.81p 381.00p 72527
08/09/2015 380.00p 385.00p 380.00p 381.00p 26484
07/09/2015 382.50p 385.00p 376.50p 380.00p 8007
04/09/2015 380.00p 385.00p 376.10p 382.50p 23026
03/09/2015 380.00p 385.19p 375.10p 380.00p 34377
02/09/2015 380.00p 385.00p 375.10p 380.00p 16108
01/09/2015 382.50p 385.19p 375.60p 380.00p 28114
28/08/2015 373.00p 384.90p 365.00p 382.50p 38316
27/08/2015 370.00p 378.90p 367.10p 373.00p 20407
26/08/2015 370.00p 374.90p 365.00p 370.00p 46611
25/08/2015 354.00p 375.00p 350.70p 370.00p 22307
24/08/2015 374.00p 376.40p 348.00p 354.00p 50308
21/08/2015 377.50p 379.50p 366.00p 374.00p 23245
20/08/2015 372.50p 384.38p 369.00p 377.50p 142491
19/08/2015 371.00p 377.00p 370.40p 372.50p 9856
18/08/2015 371.00p 377.00p 369.20p 371.00p 19893
17/08/2015 370.00p 374.00p 365.00p 371.00p 256244
14/08/2015 375.00p 375.00p 365.10p 370.00p 167963
13/08/2015 377.50p 382.00p 372.00p 375.00p 28264
12/08/2015 374.00p 376.35p 369.20p 374.00p 6116
11/08/2015 374.00p 378.67p 368.00p 374.00p 28404
10/08/2015 378.50p 390.00p 369.20p 374.00p 47793
07/08/2015 361.00p 380.00p 360.18p 377.00p 35207
06/08/2015 349.00p 365.00p 349.00p 361.00p 33230
05/08/2015 336.50p 353.00p 336.00p 349.00p 31640
04/08/2015 334.00p 336.50p 329.80p 334.00p 44278
03/08/2015 334.00p 337.00p 329.80p 334.00p 4274
31/07/2015 337.00p 337.00p 328.10p 334.00p 31691
30/07/2015 324.50p 340.00p 324.50p 337.00p 18432
29/07/2015 319.50p 327.00p 315.00p 324.50p 125767
28/07/2015 321.50p 321.73p 315.10p 319.50p 38924
27/07/2015 320.50p 322.00p 308.00p 321.50p 89641
24/07/2015 338.50p 339.20p 308.00p 326.00p 50371
23/07/2015 340.00p 342.00p 335.00p 338.50p 53548
22/07/2015 354.00p 358.80p 335.00p 340.00p 82789
21/07/2015 346.00p 365.00p 345.70p 354.00p 96478
20/07/2015 338.50p 349.20p 338.50p 346.00p 55511
17/07/2015 338.50p 342.00p 338.00p 338.50p 45292
16/07/2015 336.50p 341.00p 330.00p 338.50p 53241
15/07/2015 333.50p 337.55p 331.25p 336.50p 63183
14/07/2015 316.50p 337.00p 316.50p 333.50p 84814
13/07/2015 316.50p 325.00p 313.00p 316.50p 122282
10/07/2015 305.00p 323.04p 305.00p 316.50p 51294
09/07/2015 300.00p 303.60p 295.05p 302.50p 41699
08/07/2015 301.50p 303.56p 295.00p 300.00p 41359
07/07/2015 308.50p 308.50p 298.00p 301.50p 31900
06/07/2015 308.50p 308.50p 305.00p 308.50p 13612
03/07/2015 307.00p 314.00p 303.00p 308.50p 46473
02/07/2015 301.50p 310.00p 299.05p 307.00p 13913
01/07/2015 293.50p 305.00p 293.50p 301.50p 29991
30/06/2015 293.50p 297.00p 292.00p 293.50p 39961
29/06/2015 293.50p 295.60p 290.55p 293.50p 49426
26/06/2015 282.50p 309.00p 282.10p 298.00p 56225
25/06/2015 267.50p 285.00p 267.50p 282.50p 115332
24/06/2015 264.50p 266.00p 264.50p 264.50p 8301
23/06/2015 264.50p 266.00p 264.50p 264.50p 1529
22/06/2015 264.50p 268.00p 260.00p 264.50p 23729
19/06/2015 264.50p 268.00p 260.00p 264.50p 21890
18/06/2015 266.00p 267.00p 260.00p 264.50p 22799
17/06/2015 265.50p 265.50p 263.00p 265.50p 873
16/06/2015 265.00p 265.50p 262.00p 265.50p 21367
15/06/2015 266.00p 268.00p 264.00p 265.00p 11494
12/06/2015 262.50p 267.00p 260.00p 266.00p 15418
11/06/2015 261.50p 267.00p 259.50p 262.50p 6513
10/06/2015 263.50p 263.50p 260.00p 261.50p 18048
09/06/2015 272.50p 272.95p 262.00p 264.00p 27681
08/06/2015 272.50p 274.00p 268.00p 272.50p 4622
05/06/2015 274.00p 275.60p 268.00p 272.50p 53183
04/06/2015 271.50p 278.00p 270.00p 274.00p 42317
03/06/2015 270.00p 275.00p 265.00p 271.50p 75555
02/06/2015 272.50p 275.00p 267.00p 270.00p 10204
01/06/2015 277.50p 278.45p 270.00p 272.50p 23696
29/05/2015 277.50p 278.45p 275.00p 277.50p 8640
28/05/2015 277.50p 278.50p 275.00p 277.50p 28607
27/05/2015 277.50p 279.00p 275.03p 277.50p 17063
26/05/2015 277.50p 278.95p 275.00p 277.50p 27854
22/05/2015 277.50p 278.95p 277.50p 277.50p 2763
21/05/2015 277.50p 279.50p 276.00p 277.50p 117303
20/05/2015 277.50p 280.00p 277.00p 277.50p 14435
19/05/2015 275.50p 280.00p 275.50p 277.50p 102116
18/05/2015 274.00p 281.52p 272.00p 275.50p 20202
15/05/2015 267.00p 279.60p 267.00p 274.00p 151353
14/05/2015 261.00p 267.00p 260.00p 267.00p 41547
13/05/2015 261.00p 265.00p 258.00p 261.00p 79747
12/05/2015 260.00p 265.00p 257.00p 261.00p 73487
11/05/2015 260.00p 262.45p 255.00p 260.00p 9429
08/05/2015 260.00p 263.50p 255.00p 260.00p 47852
07/05/2015 260.00p 260.00p 255.00p 260.00p 1172

*Close Price adjusted for both dividends and splits