Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Cohort (CHRT) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/08/2010 | 87.50p | 88.50p | 86.00p | 88.50p | 6000 |
| 02/08/2010 | 84.00p | 88.50p | 82.50p | 88.50p | 11680 |
| 30/07/2010 | 84.00p | 85.00p | 81.50p | 83.50p | 9411 |
| 29/07/2010 | 83.50p | 84.00p | 81.50p | 83.50p | 0 |
| 28/07/2010 | 83.50p | 83.50p | 81.50p | 83.50p | 0 |
| 27/07/2010 | 83.50p | 83.50p | 81.50p | 83.50p | 0 |
| 26/07/2010 | 83.50p | 83.95p | 81.50p | 83.50p | 7500 |
| 23/07/2010 | 83.50p | 87.00p | 82.00p | 83.50p | 5010 |
| 22/07/2010 | 83.50p | 87.00p | 82.00p | 83.50p | 4739 |
| 21/07/2010 | 83.50p | 87.00p | 83.50p | 83.50p | 0 |
| 20/07/2010 | 83.50p | 83.50p | 81.50p | 83.50p | 100876 |
| 19/07/2010 | 83.50p | 87.00p | 82.00p | 83.50p | 10685 |
| 16/07/2010 | 83.50p | 83.95p | 81.50p | 83.50p | 1067360 |
| 15/07/2010 | 82.50p | 87.00p | 80.00p | 83.50p | 193084 |
| 14/07/2010 | 82.50p | 82.50p | 80.00p | 81.50p | 3570 |
| 13/07/2010 | 91.50p | 91.50p | 80.00p | 81.50p | 14610 |
| 12/07/2010 | 94.50p | 94.50p | 90.00p | 91.00p | 364076 |
| 09/07/2010 | 93.50p | 96.00p | 92.00p | 94.50p | 13283 |
| 08/07/2010 | 97.50p | 97.50p | 94.00p | 94.50p | 4723 |
| 07/07/2010 | 98.00p | 98.00p | 95.00p | 96.50p | 13750 |
| 06/07/2010 | 98.50p | 98.50p | 96.00p | 96.50p | 966 |
| 05/07/2010 | 99.50p | 99.50p | 96.00p | 97.50p | 13200 |
| 02/07/2010 | 99.00p | 99.00p | 96.00p | 97.00p | 0 |
| 01/07/2010 | 100.00p | 100.00p | 96.00p | 97.00p | 4507 |
| 30/06/2010 | 100.50p | 103.00p | 100.00p | 100.00p | 560 |
| 29/06/2010 | 101.50p | 103.00p | 100.00p | 100.00p | 159075 |
| 28/06/2010 | 101.00p | 103.00p | 100.50p | 100.50p | 15148 |
| 25/06/2010 | 101.00p | 103.00p | 100.50p | 100.50p | 478 |
| 24/06/2010 | 101.00p | 101.00p | 98.00p | 100.50p | 0 |
| 23/06/2010 | 101.00p | 103.00p | 100.50p | 100.50p | 0 |
| 22/06/2010 | 101.50p | 103.00p | 100.00p | 100.50p | 109504 |
| 21/06/2010 | 101.50p | 103.00p | 100.50p | 100.50p | 3888 |
| 18/06/2010 | 101.50p | 103.00p | 100.50p | 100.50p | 4325 |
| 17/06/2010 | 101.50p | 103.00p | 100.50p | 100.50p | 0 |
| 16/06/2010 | 101.50p | 101.50p | 98.00p | 100.50p | 0 |
| 15/06/2010 | 101.50p | 101.50p | 98.00p | 100.50p | 4000 |
| 14/06/2010 | 101.50p | 103.00p | 100.50p | 100.50p | 108725 |
| 11/06/2010 | 101.50p | 103.00p | 100.50p | 100.50p | 2000 |
| 10/06/2010 | 102.00p | 103.00p | 100.50p | 100.50p | 1480 |
| 09/06/2010 | 102.00p | 103.00p | 101.00p | 101.00p | 10865 |
| 08/06/2010 | 103.50p | 103.50p | 98.00p | 101.00p | 10499 |
| 07/06/2010 | 103.50p | 104.00p | 102.00p | 103.00p | 5000 |
| 04/06/2010 | 104.50p | 104.50p | 100.00p | 103.00p | 0 |
| 03/06/2010 | 104.50p | 107.00p | 102.00p | 104.00p | 10000 |
| 02/06/2010 | 104.50p | 104.50p | 103.00p | 104.00p | 0 |
| 01/06/2010 | 104.50p | 104.50p | 103.00p | 104.00p | 0 |
| 28/05/2010 | 104.50p | 104.50p | 103.00p | 104.00p | 0 |
| 27/05/2010 | 104.50p | 104.50p | 103.00p | 104.00p | 0 |
| 26/05/2010 | 103.50p | 105.00p | 103.00p | 104.00p | 14800 |
| 25/05/2010 | 103.50p | 104.50p | 102.00p | 103.00p | 68400 |
| 24/05/2010 | 105.50p | 105.50p | 103.00p | 103.00p | 0 |
| 21/05/2010 | 106.00p | 106.00p | 103.00p | 104.00p | 76876 |
| 20/05/2010 | 106.50p | 106.50p | 103.00p | 104.00p | 25000 |
| 19/05/2010 | 107.00p | 107.00p | 104.00p | 104.00p | 5000 |
| 18/05/2010 | 108.00p | 110.00p | 108.00p | 108.00p | 0 |
| 17/05/2010 | 108.00p | 108.00p | 105.00p | 108.00p | 0 |
| 14/05/2010 | 109.00p | 109.00p | 105.00p | 108.50p | 0 |
| 13/05/2010 | 110.00p | 110.00p | 108.00p | 109.00p | 0 |
| 12/05/2010 | 109.00p | 111.50p | 108.50p | 110.00p | 22176 |
| 11/05/2010 | 111.00p | 114.00p | 108.00p | 109.00p | 23738 |
| 10/05/2010 | 108.00p | 113.00p | 108.00p | 111.00p | 6247 |
| 07/05/2010 | 106.50p | 106.50p | 105.50p | 105.50p | 13179 |
| 06/05/2010 | 106.50p | 109.00p | 106.50p | 106.50p | 0 |
| 05/05/2010 | 106.50p | 109.00p | 106.50p | 106.50p | 25000 |
| 04/05/2010 | 106.50p | 109.00p | 106.50p | 106.50p | 4500 |
| 30/04/2010 | 106.50p | 106.50p | 103.00p | 106.50p | 0 |
| 29/04/2010 | 107.50p | 109.00p | 106.50p | 106.50p | 3000 |
| 28/04/2010 | 108.50p | 109.00p | 106.50p | 106.50p | 2363 |
| 27/04/2010 | 109.50p | 111.50p | 107.50p | 107.50p | 4484 |
| 26/04/2010 | 109.50p | 111.50p | 107.00p | 108.50p | 415497 |
| 23/04/2010 | 109.50p | 113.00p | 108.50p | 108.50p | 7500 |
| 22/04/2010 | 109.50p | 109.50p | 108.50p | 108.50p | 0 |
| 21/04/2010 | 109.50p | 109.50p | 108.50p | 108.50p | 0 |
| 20/04/2010 | 109.50p | 109.50p | 108.50p | 108.50p | 0 |
| 19/04/2010 | 109.50p | 110.00p | 108.50p | 108.50p | 0 |
| 16/04/2010 | 109.50p | 114.50p | 108.50p | 109.50p | 4336 |
| 15/04/2010 | 100.50p | 111.00p | 100.50p | 109.50p | 29331 |
| 14/04/2010 | 95.00p | 101.00p | 95.00p | 100.50p | 24500 |
| 13/04/2010 | 96.00p | 97.00p | 93.25p | 94.50p | 68395 |
| 12/04/2010 | 87.50p | 89.17p | 87.50p | 87.50p | 560 |
| 09/04/2010 | 87.50p | 89.17p | 87.50p | 87.50p | 6015 |
| 08/04/2010 | 87.50p | 89.00p | 87.50p | 87.50p | 0 |
| 07/04/2010 | 87.50p | 89.00p | 87.50p | 87.50p | 0 |
| 06/04/2010 | 87.50p | 89.00p | 87.50p | 87.50p | 0 |
| 01/04/2010 | 91.50p | 91.50p | 87.00p | 87.50p | 19800 |
| 31/03/2010 | 93.50p | 94.00p | 91.00p | 91.50p | 41734 |
| 30/03/2010 | 93.50p | 96.00p | 92.00p | 93.50p | 14227 |
| 29/03/2010 | 93.50p | 96.00p | 92.00p | 93.50p | 23590 |
| 26/03/2010 | 91.00p | 96.00p | 91.00p | 93.50p | 13191 |
| 25/03/2010 | 90.50p | 93.00p | 89.00p | 91.00p | 8023 |
| 24/03/2010 | 82.00p | 91.00p | 82.00p | 91.00p | 28852 |
| 23/03/2010 | 79.50p | 85.00p | 79.50p | 82.00p | 118500 |
| 22/03/2010 | 80.00p | 80.00p | 75.00p | 79.50p | 1329997 |
| 19/03/2010 | 80.00p | 82.00p | 79.00p | 82.00p | 146550 |
| 18/03/2010 | 91.50p | 91.50p | 75.00p | 82.00p | 189724 |
| 17/03/2010 | 102.00p | 103.00p | 99.00p | 103.00p | 1588 |
| 16/03/2010 | 105.00p | 105.00p | 102.00p | 102.00p | 64600 |
| 15/03/2010 | 103.50p | 107.00p | 103.50p | 105.00p | 3400 |
| 12/03/2010 | 103.50p | 104.50p | 103.50p | 103.50p | 0 |
| 11/03/2010 | 104.50p | 104.50p | 100.00p | 103.50p | 7500 |
| 10/03/2010 | 104.50p | 105.00p | 101.00p | 104.50p | 34875 |
| 09/03/2010 | 104.50p | 104.50p | 103.50p | 104.50p | 0 |
| 08/03/2010 | 104.50p | 105.00p | 103.33p | 104.50p | 7 |
| 05/03/2010 | 104.50p | 104.50p | 103.00p | 104.50p | 3600 |
| 04/03/2010 | 105.00p | 105.00p | 104.00p | 104.50p | 0 |
| 03/03/2010 | 105.00p | 105.00p | 104.00p | 105.00p | 0 |
| 02/03/2010 | 105.00p | 105.00p | 104.00p | 105.00p | 0 |
| 01/03/2010 | 103.50p | 106.00p | 103.50p | 105.00p | 82256 |
| 26/02/2010 | 103.00p | 107.00p | 103.00p | 103.50p | 5469 |
| 25/02/2010 | 102.00p | 103.50p | 101.00p | 103.00p | 76416 |
| 24/02/2010 | 102.50p | 104.00p | 100.00p | 102.50p | 6375 |
| 23/02/2010 | 100.50p | 104.00p | 100.50p | 102.50p | 52738 |
| 22/02/2010 | 100.50p | 103.50p | 100.50p | 100.50p | 0 |
| 19/02/2010 | 100.50p | 103.50p | 99.00p | 100.50p | 9500 |
| 18/02/2010 | 100.50p | 102.00p | 100.00p | 100.50p | 0 |
| 17/02/2010 | 100.50p | 103.50p | 99.00p | 100.50p | 6739 |
| 16/02/2010 | 103.50p | 103.50p | 97.20p | 100.50p | 17766 |
| 15/02/2010 | 105.00p | 105.00p | 102.00p | 104.00p | 6500 |
| 12/02/2010 | 105.00p | 105.00p | 102.75p | 105.00p | 500 |
| 11/02/2010 | 105.50p | 107.00p | 105.00p | 105.00p | 0 |
| 10/02/2010 | 105.50p | 107.00p | 105.00p | 105.50p | 56539 |
| 09/02/2010 | 108.00p | 108.00p | 103.00p | 105.50p | 29671 |
| 08/02/2010 | 110.00p | 110.50p | 107.00p | 108.00p | 4000 |
| 05/02/2010 | 110.50p | 110.50p | 109.50p | 110.00p | 0 |
| 04/02/2010 | 110.50p | 112.00p | 108.00p | 110.50p | 2707 |
| 03/02/2010 | 113.00p | 113.00p | 109.50p | 110.50p | 5960 |
| 02/02/2010 | 115.00p | 115.00p | 110.50p | 113.00p | 0 |
| 01/02/2010 | 115.00p | 117.50p | 113.52p | 115.00p | 478 |
| 29/01/2010 | 115.00p | 117.50p | 115.00p | 115.00p | 50900 |
| 28/01/2010 | 117.00p | 117.50p | 114.00p | 115.00p | 4710 |
| 27/01/2010 | 117.00p | 120.50p | 117.00p | 117.00p | 0 |
| 26/01/2010 | 117.75p | 120.50p | 116.00p | 117.00p | 2500 |
| 25/01/2010 | 117.75p | 120.50p | 117.75p | 117.75p | 0 |
| 22/01/2010 | 118.50p | 120.50p | 116.65p | 117.75p | 417 |
| 21/01/2010 | 118.50p | 120.50p | 118.50p | 118.50p | 30706 |
| 20/01/2010 | 119.50p | 120.50p | 118.50p | 118.50p | 1900 |
| 19/01/2010 | 121.00p | 121.00p | 118.50p | 119.50p | 369900 |
| 18/01/2010 | 121.00p | 121.00p | 119.00p | 121.00p | 8500 |
| 15/01/2010 | 122.00p | 122.00p | 119.00p | 121.00p | 2571 |
| 14/01/2010 | 122.00p | 124.00p | 121.00p | 122.00p | 1163 |
| 13/01/2010 | 122.50p | 124.50p | 122.00p | 122.00p | 25843 |
| 12/01/2010 | 121.50p | 124.50p | 118.00p | 121.00p | 25703 |
| 11/01/2010 | 121.50p | 121.50p | 120.50p | 121.50p | 0 |
| 08/01/2010 | 121.50p | 121.50p | 120.50p | 121.50p | 0 |
| 07/01/2010 | 121.50p | 121.50p | 120.50p | 121.50p | 0 |
| 06/01/2010 | 119.50p | 123.00p | 119.50p | 121.50p | 2000 |
| 05/01/2010 | 119.50p | 120.50p | 116.91p | 119.50p | 5853 |
| 04/01/2010 | 119.50p | 120.50p | 119.50p | 119.50p | 0 |
| 31/12/2009 | 119.50p | 119.50p | 116.30p | 119.50p | 4500 |
| 30/12/2009 | 119.50p | 120.50p | 119.50p | 120.50p | 0 |
| 29/12/2009 | 119.00p | 123.35p | 117.00p | 120.50p | 22920 |
| 24/12/2009 | 114.50p | 119.00p | 114.50p | 119.00p | 7000 |
| 23/12/2009 | 109.75p | 117.00p | 108.00p | 115.00p | 20240 |
| 22/12/2009 | 109.75p | 112.50p | 109.00p | 109.75p | 10000 |
| 21/12/2009 | 109.00p | 113.00p | 107.52p | 109.75p | 6409 |
| 18/12/2009 | 106.50p | 110.80p | 106.50p | 109.00p | 70511 |
| 17/12/2009 | 106.50p | 108.32p | 106.50p | 108.00p | 144782 |
| 16/12/2009 | 104.50p | 108.00p | 104.50p | 108.00p | 64647 |
| 15/12/2009 | 101.50p | 107.00p | 101.50p | 105.50p | 292483 |
| 14/12/2009 | 97.50p | 105.50p | 97.50p | 102.75p | 100458 |
| 11/12/2009 | 97.50p | 98.00p | 95.00p | 97.50p | 2600 |
| 10/12/2009 | 95.50p | 102.00p | 95.50p | 97.50p | 534336 |
| 09/12/2009 | 95.50p | 98.00p | 94.00p | 95.50p | 993079 |
| 08/12/2009 | 95.00p | 98.00p | 95.00p | 95.50p | 5500 |
| 07/12/2009 | 103.00p | 103.83p | 92.50p | 95.00p | 380516 |
| 04/12/2009 | 115.00p | 117.17p | 95.00p | 101.00p | 36483 |
| 03/12/2009 | 157.50p | 157.50p | 112.25p | 116.50p | 7823 |
| 02/12/2009 | 157.50p | 157.50p | 155.00p | 156.00p | 6210 |
| 01/12/2009 | 157.50p | 157.50p | 155.00p | 156.00p | 0 |
| 30/11/2009 | 160.00p | 160.00p | 156.00p | 156.00p | 0 |
| 27/11/2009 | 160.00p | 162.50p | 160.00p | 160.00p | 0 |
| 26/11/2009 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 25/11/2009 | 160.00p | 160.00p | 155.00p | 160.00p | 813 |
| 24/11/2009 | 160.00p | 162.50p | 160.00p | 160.00p | 5479 |
| 23/11/2009 | 160.00p | 165.00p | 160.00p | 160.00p | 22200 |
| 20/11/2009 | 160.00p | 164.00p | 155.00p | 160.00p | 5716 |
| 19/11/2009 | 160.00p | 160.00p | 157.50p | 160.00p | 0 |
| 18/11/2009 | 160.00p | 160.00p | 155.00p | 160.00p | 8494 |
| 17/11/2009 | 160.00p | 162.50p | 156.00p | 160.00p | 5940 |
| 16/11/2009 | 160.00p | 163.00p | 157.50p | 160.00p | 2500 |
| 13/11/2009 | 160.00p | 160.00p | 155.00p | 160.00p | 6500 |
| 12/11/2009 | 160.00p | 161.50p | 157.50p | 160.00p | 0 |
| 11/11/2009 | 160.00p | 160.00p | 157.50p | 160.00p | 0 |
| 10/11/2009 | 160.00p | 160.00p | 157.50p | 160.00p | 0 |
| 09/11/2009 | 160.00p | 160.00p | 157.50p | 160.00p | 5000 |
| 06/11/2009 | 160.00p | 160.00p | 157.50p | 160.00p | 0 |
| 05/11/2009 | 160.00p | 160.00p | 157.50p | 160.00p | 0 |
| 04/11/2009 | 160.00p | 160.00p | 157.50p | 160.00p | 0 |
| 03/11/2009 | 160.00p | 160.00p | 157.50p | 160.00p | 34118 |
| 02/11/2009 | 160.00p | 160.00p | 157.50p | 160.00p | 167500 |
| 30/10/2009 | 160.00p | 160.00p | 157.50p | 160.00p | 0 |
| 29/10/2009 | 160.00p | 160.00p | 157.50p | 160.00p | 30297 |
| 28/10/2009 | 160.00p | 160.00p | 157.50p | 160.00p | 26150 |
| 27/10/2009 | 160.00p | 160.00p | 157.50p | 160.00p | 6540 |
| 26/10/2009 | 160.00p | 162.50p | 160.00p | 160.00p | 3500 |
| 23/10/2009 | 160.00p | 160.00p | 157.50p | 160.00p | 15925 |
| 22/10/2009 | 160.00p | 160.00p | 159.00p | 160.00p | 30034 |
| 21/10/2009 | 160.00p | 162.50p | 160.00p | 160.00p | 0 |
| 20/10/2009 | 161.00p | 162.50p | 160.00p | 160.00p | 6800 |
| 19/10/2009 | 163.00p | 163.00p | 161.50p | 161.50p | 0 |
*Close Price adjusted for both dividends and splits