Cohort (CHRT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/05/2011 61.50p 62.00p 58.00p 62.00p 0
19/05/2011 62.50p 62.50p 58.00p 61.50p 17500
18/05/2011 63.50p 63.50p 62.00p 62.50p 4000
17/05/2011 64.00p 64.00p 62.00p 63.50p 7159
16/05/2011 64.00p 64.00p 64.00p 64.00p 0
13/05/2011 64.00p 64.00p 64.00p 64.00p 0
12/05/2011 64.00p 64.00p 62.00p 64.00p 0
11/05/2011 64.00p 64.00p 62.00p 64.00p 8270
10/05/2011 64.00p 65.00p 64.00p 64.00p 7638
09/05/2011 65.00p 65.00p 63.00p 64.00p 3132
06/05/2011 65.00p 65.00p 63.00p 65.00p 3850
05/05/2011 65.00p 65.00p 63.50p 65.00p 0
04/05/2011 63.50p 65.00p 63.50p 65.00p 10000
03/05/2011 63.50p 63.50p 62.50p 63.50p 0
28/04/2011 63.50p 63.50p 62.50p 63.50p 500
27/04/2011 63.50p 64.25p 63.50p 63.50p 3111
26/04/2011 63.50p 63.50p 62.00p 63.50p 19508
21/04/2011 63.50p 63.50p 63.50p 63.50p 5000
20/04/2011 63.50p 63.50p 62.03p 63.50p 0
19/04/2011 63.50p 63.50p 62.03p 63.50p 1300
18/04/2011 63.50p 63.50p 62.03p 63.50p 2105
15/04/2011 63.50p 64.25p 63.50p 63.50p 0
14/04/2011 63.50p 64.25p 63.50p 63.50p 1000
13/04/2011 65.00p 65.00p 63.00p 63.50p 0
12/04/2011 65.00p 65.00p 63.00p 65.00p 6800
11/04/2011 65.00p 65.50p 62.00p 65.00p 0
08/04/2011 65.00p 65.50p 62.00p 65.00p 0
07/04/2011 65.00p 65.50p 62.00p 65.00p 0
06/04/2011 65.50p 65.50p 62.00p 65.00p 17415
05/04/2011 65.50p 65.50p 64.03p 65.50p 4940
04/04/2011 66.00p 66.00p 64.03p 65.50p 7369
01/04/2011 66.00p 66.00p 65.00p 66.00p 0
31/03/2011 65.50p 66.00p 65.00p 66.00p 0
30/03/2011 65.00p 65.50p 65.00p 65.50p 42000
29/03/2011 62.50p 62.50p 61.30p 62.50p 955
28/03/2011 62.50p 62.50p 61.00p 62.50p 0
25/03/2011 62.50p 62.50p 61.00p 62.50p 0
24/03/2011 62.50p 62.50p 61.00p 62.50p 38100
23/03/2011 62.50p 63.70p 62.50p 62.50p 0
22/03/2011 62.50p 63.70p 62.50p 62.50p 3103
21/03/2011 62.50p 62.50p 61.00p 62.50p 0
18/03/2011 62.50p 62.50p 61.00p 62.50p 0
17/03/2011 62.50p 62.50p 61.00p 62.50p 50000
16/03/2011 62.50p 62.50p 61.00p 62.50p 0
15/03/2011 62.50p 62.50p 61.00p 62.50p 2310
14/03/2011 62.50p 62.50p 61.00p 62.50p 0
11/03/2011 62.50p 62.50p 61.00p 62.50p 4328
10/03/2011 63.50p 64.75p 59.82p 62.50p 917930
09/03/2011 65.00p 63.50p 62.00p 63.50p 10400
08/03/2011 65.00p 65.00p 63.00p 65.00p 15000
07/03/2011 65.00p 66.00p 63.40p 65.00p 18400
04/03/2011 65.00p 65.00p 63.40p 65.00p 5000
03/03/2011 65.00p 65.00p 63.00p 65.00p 11083
02/03/2011 65.00p 65.00p 63.40p 65.00p 0
01/03/2011 66.50p 65.00p 63.40p 65.00p 12978
28/02/2011 66.00p 66.50p 64.00p 66.50p 0
25/02/2011 68.00p 66.50p 64.00p 66.50p 21510
24/02/2011 67.50p 68.50p 66.00p 68.00p 0
23/02/2011 67.50p 67.50p 66.00p 67.50p 0
22/02/2011 67.50p 67.50p 66.00p 67.50p 7500
21/02/2011 67.50p 68.00p 66.36p 68.00p 1745
18/02/2011 68.00p 70.00p 67.00p 67.50p 0
17/02/2011 68.50p 70.00p 67.00p 68.00p 28000
16/02/2011 68.00p 70.00p 68.50p 68.50p 10000
15/02/2011 68.00p 68.00p 65.50p 68.00p 0
14/02/2011 67.50p 68.00p 65.50p 68.00p 0
11/02/2011 65.50p 67.50p 65.50p 67.50p 1000
10/02/2011 67.50p 67.50p 66.00p 67.50p 0
09/02/2011 67.50p 67.50p 66.00p 67.50p 0
08/02/2011 67.50p 67.50p 66.00p 67.50p 0
07/02/2011 66.00p 67.50p 66.00p 67.50p 7500
04/02/2011 67.50p 67.50p 65.00p 67.50p 0
03/02/2011 67.50p 67.50p 65.00p 67.50p 0
02/02/2011 65.00p 67.50p 65.00p 67.50p 37260
01/02/2011 65.50p 69.50p 65.00p 67.50p 24898
31/01/2011 65.50p 65.50p 65.50p 65.50p 4092528
28/01/2011 65.50p 65.50p 63.50p 65.50p 523
27/01/2011 66.00p 66.48p 63.50p 65.50p 25006
26/01/2011 65.00p 66.00p 65.00p 66.00p 0
25/01/2011 66.50p 66.50p 63.00p 65.00p 506666
24/01/2011 68.00p 68.00p 65.00p 66.50p 7500
21/01/2011 70.00p 70.00p 65.00p 68.00p 12503
20/01/2011 70.00p 70.50p 70.00p 70.00p 0
19/01/2011 70.00p 70.00p 69.50p 70.00p 0
18/01/2011 72.00p 72.00p 68.00p 70.00p 10000
17/01/2011 72.74p 72.74p 72.00p 72.00p 640
14/01/2011 73.00p 73.00p 71.00p 72.00p 0
13/01/2011 73.00p 73.00p 71.00p 72.00p 38616
12/01/2011 72.00p 72.00p 72.00p 72.00p 44356
11/01/2011 73.50p 73.50p 72.00p 72.00p 0
10/01/2011 73.50p 73.50p 72.00p 72.00p 0
07/01/2011 72.00p 73.50p 72.00p 72.00p 1200
06/01/2011 72.00p 73.50p 71.00p 72.00p 2644
05/01/2011 72.00p 73.50p 71.20p 72.00p 922
04/01/2011 72.00p 73.50p 72.00p 72.00p 0
31/12/2010 72.00p 72.00p 72.00p 72.00p 0
30/12/2010 72.00p 73.50p 71.20p 72.00p 712
29/12/2010 72.00p 73.50p 72.00p 72.00p 0
24/12/2010 72.00p 72.00p 72.00p 72.00p 0
23/12/2010 73.00p 73.50p 72.00p 72.00p 7000
22/12/2010 73.00p 73.50p 72.00p 72.00p 0
21/12/2010 72.00p 73.50p 72.00p 72.00p 104110
20/12/2010 72.00p 73.50p 72.00p 72.00p 1000
17/12/2010 72.00p 73.50p 72.00p 72.00p 65688
16/12/2010 80.00p 80.00p 71.00p 72.00p 29454
15/12/2010 89.50p 89.50p 87.94p 89.50p 330
14/12/2010 89.50p 91.00p 87.50p 89.50p 17700
13/12/2010 89.50p 89.50p 87.50p 89.50p 10000
10/12/2010 89.00p 89.50p 89.00p 89.50p 0
09/12/2010 88.50p 90.00p 87.00p 89.00p 37000
08/12/2010 87.50p 92.00p 87.50p 88.50p 10772
07/12/2010 87.50p 90.00p 87.50p 87.50p 28073
06/12/2010 86.50p 88.00p 86.50p 87.50p 2272
03/12/2010 85.00p 88.00p 85.00p 86.50p 16500
02/12/2010 84.00p 86.50p 84.00p 85.00p 7000
01/12/2010 84.00p 85.00p 84.00p 84.00p 0
30/11/2010 84.00p 85.50p 83.00p 84.00p 5000
29/11/2010 84.00p 85.50p 83.00p 84.00p 561677
26/11/2010 83.50p 84.90p 82.50p 84.00p 2000
25/11/2010 83.50p 85.50p 83.00p 83.50p 64724
24/11/2010 84.00p 85.00p 81.50p 83.50p 8500
23/11/2010 84.00p 85.50p 81.50p 84.00p 0
22/11/2010 84.00p 84.00p 82.50p 84.00p 0
19/11/2010 84.00p 85.50p 84.00p 84.00p 935
18/11/2010 84.00p 85.50p 81.50p 84.00p 6120
17/11/2010 84.00p 85.50p 83.00p 84.00p 61446
16/11/2010 85.50p 85.50p 82.83p 84.00p 30000
15/11/2010 84.00p 85.50p 84.00p 84.00p 0
12/11/2010 84.00p 85.50p 83.00p 84.00p 200
11/11/2010 84.50p 85.50p 84.00p 84.00p 0
10/11/2010 84.50p 85.50p 84.00p 84.50p 14852
09/11/2010 84.00p 85.50p 84.00p 84.50p 27000
08/11/2010 83.50p 85.00p 82.50p 84.00p 57000
05/11/2010 85.00p 87.00p 81.50p 83.50p 23400
04/11/2010 85.00p 85.50p 85.00p 85.00p 0
03/11/2010 85.00p 85.00p 84.50p 85.00p 0
02/11/2010 84.00p 87.00p 83.07p 85.00p 24000
01/11/2010 84.00p 85.00p 83.50p 83.50p 25000
29/10/2010 81.50p 85.00p 81.00p 83.50p 47000
28/10/2010 79.00p 82.00p 78.50p 80.50p 7411
27/10/2010 72.00p 79.00p 72.00p 77.00p 181340
26/10/2010 69.50p 70.50p 68.50p 70.50p 5000
25/10/2010 69.00p 70.50p 68.50p 70.50p 0
22/10/2010 67.50p 70.50p 67.50p 70.00p 2500
21/10/2010 66.50p 67.50p 64.50p 67.50p 0
20/10/2010 67.50p 67.75p 64.50p 64.50p 0
19/10/2010 66.50p 68.00p 64.50p 67.50p 9709
18/10/2010 62.00p 66.00p 62.00p 66.00p 1628281
15/10/2010 59.00p 61.50p 59.00p 60.50p 30000
14/10/2010 64.50p 64.50p 57.50p 58.50p 11000
13/10/2010 64.50p 64.50p 63.50p 64.50p 0
12/10/2010 64.00p 65.75p 62.00p 64.00p 15746
11/10/2010 65.50p 65.50p 63.50p 63.50p 1000
08/10/2010 66.50p 68.50p 65.50p 65.50p 0
07/10/2010 66.50p 68.50p 66.50p 66.50p 0
06/10/2010 68.50p 68.50p 66.50p 66.50p 700
05/10/2010 68.50p 70.00p 68.00p 70.00p 8864
04/10/2010 68.50p 70.00p 68.50p 70.00p 0
01/10/2010 64.50p 69.00p 62.00p 68.50p 5100
30/09/2010 62.50p 65.50p 60.00p 64.50p 45900
29/09/2010 63.50p 65.50p 62.50p 62.50p 0
28/09/2010 65.00p 65.50p 63.50p 63.50p 5000
27/09/2010 65.00p 65.50p 65.00p 65.00p 0
24/09/2010 63.50p 65.50p 57.00p 63.50p 104780
23/09/2010 63.00p 63.50p 61.50p 63.50p 15000
22/09/2010 64.50p 64.50p 63.50p 64.50p 2967
21/09/2010 64.50p 65.50p 64.50p 64.50p 0
20/09/2010 66.00p 66.00p 63.50p 64.50p 6007
17/09/2010 67.50p 68.50p 66.00p 66.00p 1500
16/09/2010 67.50p 70.50p 67.50p 67.50p 0
15/09/2010 70.50p 70.50p 67.00p 68.00p 6500
14/09/2010 70.50p 73.50p 70.00p 70.50p 200
13/09/2010 71.50p 73.50p 71.00p 71.00p 0
10/09/2010 72.00p 73.50p 71.00p 71.00p 0
09/09/2010 72.00p 73.50p 71.50p 71.50p 0
08/09/2010 72.00p 74.00p 71.50p 71.50p 0
07/09/2010 72.00p 73.50p 71.50p 71.50p 0
06/09/2010 72.00p 73.50p 71.50p 71.50p 0
03/09/2010 72.00p 73.50p 71.00p 71.50p 10700
02/09/2010 72.00p 73.50p 71.50p 71.50p 0
01/09/2010 74.50p 74.65p 69.50p 71.50p 53997
31/08/2010 74.50p 74.50p 71.50p 74.00p 0
27/08/2010 74.50p 76.50p 74.00p 74.00p 0
26/08/2010 74.50p 76.50p 74.00p 74.00p 0
25/08/2010 75.50p 75.50p 71.50p 74.00p 480
24/08/2010 74.50p 75.50p 73.50p 75.00p 3000
23/08/2010 77.50p 77.50p 74.00p 74.00p 1500
20/08/2010 78.50p 78.50p 75.50p 75.50p 0
19/08/2010 78.50p 78.50p 76.50p 77.50p 10000
18/08/2010 79.50p 79.50p 75.50p 75.50p 214312
17/08/2010 82.50p 82.50p 79.00p 79.00p 3000
16/08/2010 83.00p 84.50p 82.00p 82.00p 0
13/08/2010 83.50p 84.50p 82.50p 82.50p 0
12/08/2010 87.00p 87.00p 82.50p 84.50p 4000
11/08/2010 87.00p 87.00p 84.50p 84.50p 1000
10/08/2010 85.50p 87.00p 84.50p 84.50p 11275
09/08/2010 85.00p 88.00p 84.50p 84.50p 5662
06/08/2010 85.50p 85.50p 83.00p 84.00p 529
05/08/2010 87.50p 87.50p 83.00p 85.00p 8000
04/08/2010 87.50p 88.50p 86.00p 88.50p 8240

*Close Price adjusted for both dividends and splits