Cohort (CHRT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/12/2012 123.50p 123.50p 121.60p 123.50p 203668
14/12/2012 123.50p 125.50p 121.60p 123.50p 8672
13/12/2012 123.50p 125.00p 121.25p 123.50p 923885
12/12/2012 120.00p 123.00p 120.00p 120.50p 7700
11/12/2012 120.00p 122.00p 120.00p 120.00p 3196
10/12/2012 120.00p 121.33p 120.00p 120.00p 979
07/12/2012 120.00p 122.00p 118.00p 120.00p 5252
06/12/2012 120.00p 121.33p 120.00p 120.00p 0
05/12/2012 120.00p 121.33p 120.00p 120.00p 1450
04/12/2012 120.00p 120.00p 118.50p 120.00p 1180
03/12/2012 120.00p 120.60p 120.00p 120.00p 0
30/11/2012 120.00p 120.60p 120.00p 120.00p 1414
29/11/2012 119.50p 120.80p 119.50p 120.00p 7200
28/11/2012 119.50p 120.00p 119.50p 119.50p 2000
27/11/2012 119.50p 120.50p 117.40p 119.50p 0
26/11/2012 119.50p 120.50p 117.40p 119.50p 18317
23/11/2012 119.50p 120.70p 119.50p 119.50p 13928
22/11/2012 118.00p 120.75p 117.30p 119.50p 82904
21/11/2012 117.00p 119.83p 115.00p 118.00p 29336
20/11/2012 117.00p 118.20p 115.60p 117.00p 20492
19/11/2012 116.00p 117.40p 115.40p 117.00p 33189
16/11/2012 113.50p 118.50p 113.50p 116.00p 163400
15/11/2012 113.50p 113.50p 111.30p 113.50p 0
14/11/2012 113.50p 113.50p 111.30p 113.50p 22954
13/11/2012 118.00p 118.00p 113.50p 113.50p 3000
12/11/2012 121.00p 122.00p 116.00p 118.00p 19692
09/11/2012 122.50p 122.50p 121.00p 121.00p 11640
08/11/2012 122.50p 124.60p 120.30p 122.50p 7337
07/11/2012 122.50p 122.50p 120.30p 122.50p 0
06/11/2012 122.50p 122.50p 120.30p 122.50p 5000
05/11/2012 122.50p 124.60p 120.00p 122.50p 11082
02/11/2012 123.00p 124.00p 120.50p 122.50p 72122
01/11/2012 123.00p 124.60p 123.00p 123.00p 71
31/10/2012 123.00p 123.00p 121.66p 123.00p 241
30/10/2012 122.50p 124.60p 122.50p 123.00p 795
29/10/2012 122.50p 123.00p 120.00p 122.50p 402000
26/10/2012 122.50p 122.50p 121.00p 122.50p 1400
25/10/2012 122.50p 124.50p 121.00p 122.50p 0
24/10/2012 124.50p 124.50p 121.00p 122.50p 6143
23/10/2012 125.50p 125.50p 123.00p 124.50p 7250
22/10/2012 125.50p 126.50p 123.00p 125.50p 9258
19/10/2012 125.50p 125.50p 123.50p 125.50p 13292
18/10/2012 125.50p 125.50p 123.55p 125.50p 4019
17/10/2012 125.50p 126.75p 125.50p 125.50p 461
16/10/2012 125.50p 126.50p 123.50p 125.50p 5000
15/10/2012 125.50p 125.50p 123.00p 125.50p 1500
12/10/2012 125.50p 126.50p 125.50p 125.50p 1642
11/10/2012 125.50p 127.00p 125.50p 125.50p 2194
10/10/2012 127.50p 127.50p 123.50p 125.50p 13550
09/10/2012 127.50p 127.50p 125.90p 127.50p 5473
08/10/2012 127.50p 129.75p 127.50p 127.50p 2368
05/10/2012 127.50p 129.75p 127.50p 127.50p 3306
04/10/2012 126.50p 129.40p 126.50p 127.50p 6052
03/10/2012 126.50p 126.50p 125.54p 126.50p 500
02/10/2012 126.50p 127.70p 126.50p 126.50p 3722
01/10/2012 126.50p 128.00p 126.50p 126.50p 21759
28/09/2012 126.50p 127.55p 126.50p 126.50p 11417
27/09/2012 126.50p 128.30p 125.50p 126.50p 5000
26/09/2012 126.50p 126.50p 125.50p 126.50p 2540
25/09/2012 125.50p 127.40p 123.75p 126.50p 25795
24/09/2012 125.50p 127.00p 125.50p 125.50p 8750
21/09/2012 125.50p 127.00p 123.00p 125.50p 5343
20/09/2012 131.00p 131.25p 125.00p 125.50p 34415
19/09/2012 131.50p 131.50p 129.00p 131.00p 3663
18/09/2012 134.00p 135.40p 130.00p 131.50p 34145
17/09/2012 134.50p 136.25p 132.00p 134.00p 14844
14/09/2012 134.50p 136.00p 133.00p 134.50p 15435
13/09/2012 134.50p 136.50p 133.50p 134.50p 7443
12/09/2012 134.50p 137.00p 134.50p 134.50p 5361
11/09/2012 129.50p 137.00p 129.50p 134.50p 12709
10/09/2012 127.50p 129.50p 127.50p 127.50p 222000
07/09/2012 127.50p 130.00p 127.50p 127.50p 17010
06/09/2012 125.50p 129.00p 125.50p 127.50p 19225
05/09/2012 125.50p 125.50p 124.00p 125.50p 2794
04/09/2012 124.50p 127.00p 123.00p 125.50p 53777
03/09/2012 122.50p 126.00p 121.00p 124.50p 12769
31/08/2012 122.50p 124.00p 121.00p 122.50p 3500
30/08/2012 122.50p 124.95p 121.25p 122.50p 0
29/08/2012 122.50p 124.95p 121.25p 122.50p 7500
28/08/2012 121.00p 124.50p 121.00p 122.50p 8800
24/08/2012 121.00p 121.00p 120.00p 121.00p 6741
23/08/2012 121.00p 122.50p 120.00p 121.00p 0
22/08/2012 122.50p 122.50p 120.00p 121.00p 54266
21/08/2012 118.00p 127.00p 118.00p 124.50p 30019
20/08/2012 118.00p 120.00p 116.00p 118.00p 0
17/08/2012 117.50p 120.00p 116.00p 118.00p 79156
16/08/2012 117.50p 119.70p 117.50p 117.50p 6000
15/08/2012 117.50p 117.50p 115.00p 117.50p 0
14/08/2012 117.50p 117.50p 115.00p 117.50p 28450
13/08/2012 117.50p 117.50p 115.50p 117.50p 4386
10/08/2012 117.50p 119.00p 117.50p 117.50p 9821
09/08/2012 117.50p 119.00p 117.50p 117.50p 477
08/08/2012 117.50p 117.50p 115.25p 117.50p 4800
07/08/2012 116.50p 118.00p 116.00p 117.50p 225112
06/08/2012 116.50p 117.70p 115.30p 116.50p 5172
03/08/2012 116.50p 117.70p 115.00p 116.50p 0
02/08/2012 116.50p 117.70p 115.00p 116.50p 0
01/08/2012 116.50p 117.70p 115.00p 116.50p 14418
31/07/2012 116.50p 116.50p 115.30p 116.50p 435
30/07/2012 116.50p 117.00p 116.50p 116.50p 4242
27/07/2012 116.00p 116.50p 115.00p 116.50p 15000
26/07/2012 116.50p 116.50p 115.50p 116.00p 13798
25/07/2012 119.00p 119.00p 115.00p 116.50p 22051
24/07/2012 117.00p 120.00p 117.00p 119.00p 58375
23/07/2012 113.50p 113.50p 113.50p 113.50p 4532
20/07/2012 113.50p 115.00p 113.50p 113.50p 4000
19/07/2012 111.00p 114.70p 111.00p 113.50p 25448
18/07/2012 110.50p 112.00p 110.50p 111.00p 13000
17/07/2012 110.00p 113.45p 110.00p 110.50p 12000
16/07/2012 109.50p 112.00p 109.50p 110.00p 6239
13/07/2012 108.50p 112.00p 107.50p 109.50p 512600
12/07/2012 108.50p 109.00p 108.50p 108.50p 8300
11/07/2012 112.00p 112.00p 107.00p 108.50p 8798
10/07/2012 112.50p 113.00p 109.00p 112.00p 26719
09/07/2012 111.50p 112.50p 110.00p 112.50p 9475
06/07/2012 111.50p 111.50p 110.00p 111.50p 2000
05/07/2012 111.50p 112.00p 111.50p 111.50p 5230
04/07/2012 112.50p 112.50p 110.00p 111.50p 6000
03/07/2012 112.50p 114.00p 110.00p 112.50p 31340
02/07/2012 109.50p 114.50p 109.50p 112.50p 354502
29/06/2012 109.50p 111.50p 104.80p 108.50p 81405
28/06/2012 109.50p 110.00p 109.50p 109.50p 28000
27/06/2012 109.50p 111.50p 109.50p 109.50p 5000
26/06/2012 107.50p 111.50p 107.50p 109.50p 615708
25/06/2012 92.50p 110.00p 90.00p 107.50p 369445
22/06/2012 88.50p 90.00p 88.50p 88.50p 10000
21/06/2012 88.50p 90.00p 88.00p 88.50p 0
20/06/2012 89.00p 90.00p 88.00p 88.50p 7300
19/06/2012 91.50p 91.50p 88.00p 89.00p 16800
18/06/2012 92.00p 92.00p 88.00p 91.50p 7725
15/06/2012 95.00p 95.00p 92.00p 92.00p 5811
14/06/2012 95.00p 95.00p 93.00p 95.00p 5535
13/06/2012 96.00p 96.00p 95.00p 95.00p 2000
12/06/2012 96.00p 96.00p 95.20p 96.00p 0
11/06/2012 96.00p 96.00p 95.20p 96.00p 10416
08/06/2012 96.00p 96.00p 95.00p 96.00p 0
07/06/2012 96.00p 96.00p 95.00p 96.00p 2213
06/06/2012 96.00p 96.00p 95.30p 96.00p 10000
01/06/2012 96.00p 96.00p 95.30p 96.00p 0
31/05/2012 96.00p 96.00p 95.30p 96.00p 2850
30/05/2012 96.00p 96.00p 95.00p 96.00p 2200
29/05/2012 96.00p 96.00p 95.00p 96.00p 0
28/05/2012 96.00p 96.00p 95.00p 96.00p 1200
25/05/2012 96.00p 96.40p 96.00p 96.00p 6018
24/05/2012 96.00p 96.00p 95.00p 96.00p 800
23/05/2012 96.00p 96.40p 96.00p 96.00p 514
22/05/2012 96.00p 96.00p 95.00p 96.00p 0
21/05/2012 96.00p 96.00p 95.00p 96.00p 1462
18/05/2012 96.00p 96.00p 95.30p 96.00p 100
17/05/2012 96.00p 96.00p 95.30p 96.00p 0
16/05/2012 96.00p 96.00p 95.30p 96.00p 0
15/05/2012 96.00p 96.00p 95.30p 96.00p 5000
14/05/2012 96.00p 96.00p 95.30p 96.00p 1000
11/05/2012 96.00p 96.00p 95.30p 96.00p 338
10/05/2012 96.00p 96.40p 96.00p 96.00p 600
09/05/2012 99.50p 99.50p 95.66p 96.00p 10300
08/05/2012 100.00p 101.00p 97.00p 99.50p 4000
04/05/2012 100.00p 100.00p 98.50p 100.00p 0
03/05/2012 100.00p 100.00p 98.50p 100.00p 5490
02/05/2012 99.50p 100.00p 98.50p 100.00p 0
01/05/2012 98.50p 99.50p 98.50p 99.50p 0
30/04/2012 98.50p 99.40p 98.50p 98.50p 0
27/04/2012 98.50p 99.40p 98.50p 98.50p 352572
26/04/2012 97.00p 99.30p 97.00p 98.00p 117211
25/04/2012 97.00p 97.00p 94.45p 97.00p 0
24/04/2012 95.50p 96.29p 94.45p 95.50p 55073
23/04/2012 96.50p 96.50p 94.00p 95.50p 4500
20/04/2012 96.50p 97.00p 95.00p 96.50p 0
19/04/2012 97.00p 97.00p 95.00p 96.50p 1800
18/04/2012 97.00p 97.10p 95.00p 97.00p 61000
17/04/2012 97.00p 97.00p 95.00p 97.00p 10247
16/04/2012 97.00p 97.40p 95.00p 97.00p 7020
13/04/2012 97.00p 97.00p 95.00p 97.00p 12500
12/04/2012 97.00p 97.00p 95.00p 97.00p 3450
11/04/2012 98.50p 98.50p 95.00p 97.00p 12300
10/04/2012 98.50p 98.95p 97.00p 98.50p 4500
05/04/2012 98.50p 99.40p 97.00p 98.50p 3951
04/04/2012 99.00p 99.00p 97.00p 98.50p 5900
03/04/2012 100.50p 100.50p 98.00p 99.00p 16341
02/04/2012 100.50p 100.50p 99.00p 100.50p 12522
30/03/2012 101.50p 103.50p 98.00p 100.50p 0
29/03/2012 103.50p 103.50p 98.00p 101.50p 8838
28/03/2012 105.50p 105.50p 103.00p 103.50p 7633
27/03/2012 106.50p 108.00p 103.50p 105.50p 7671
26/03/2012 106.50p 106.50p 106.50p 106.50p 187500
23/03/2012 106.50p 106.50p 105.10p 106.50p 4665
22/03/2012 107.00p 107.40p 106.10p 106.50p 8649
21/03/2012 110.00p 110.00p 106.00p 107.00p 24447
20/03/2012 110.00p 110.00p 110.00p 110.00p 917
19/03/2012 110.00p 110.00p 110.00p 110.00p 904
16/03/2012 110.00p 110.00p 110.00p 110.00p 0
15/03/2012 110.00p 110.00p 110.00p 110.00p 1797
14/03/2012 110.00p 110.50p 106.00p 110.00p 0
13/03/2012 110.50p 110.50p 106.00p 110.00p 15558
12/03/2012 110.00p 110.96p 108.50p 110.50p 11000
09/03/2012 110.00p 111.00p 110.00p 110.00p 0
08/03/2012 110.00p 111.00p 110.00p 110.00p 1122
07/03/2012 110.00p 111.00p 110.00p 110.00p 9400
06/03/2012 110.50p 110.50p 108.00p 110.00p 10700
05/03/2012 110.50p 112.75p 108.00p 110.50p 10213

*Close Price adjusted for both dividends and splits