Cohort (CHRT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/02/2024 596.00p 604.00p 582.00p 592.00p 46460
31/01/2024 578.00p 600.00p 571.28p 598.00p 168412
30/01/2024 570.00p 584.00p 558.50p 574.00p 92864
29/01/2024 560.00p 576.00p 544.16p 576.00p 148630
26/01/2024 550.00p 558.00p 532.00p 550.00p 60047
25/01/2024 544.00p 553.80p 532.00p 546.00p 19889
24/01/2024 556.00p 556.00p 546.65p 552.00p 38029
23/01/2024 556.00p 556.00p 543.92p 556.00p 33824
22/01/2024 556.00p 560.00p 538.00p 556.00p 197195
19/01/2024 550.00p 554.08p 544.04p 550.00p 111913
18/01/2024 540.00p 550.55p 538.16p 540.00p 105933
17/01/2024 550.00p 553.00p 532.00p 548.00p 25648
16/01/2024 550.00p 550.00p 530.00p 544.00p 51899
15/01/2024 554.00p 559.00p 532.00p 544.00p 38816
12/01/2024 546.00p 566.00p 532.00p 550.00p 141300
11/01/2024 560.00p 564.00p 540.00p 550.00p 139467
10/01/2024 560.00p 560.00p 540.00p 544.00p 26144
09/01/2024 560.00p 568.00p 544.00p 550.00p 22853
08/01/2024 560.00p 568.00p 542.00p 544.00p 14838
05/01/2024 556.00p 560.00p 532.00p 552.00p 30015
04/01/2024 560.00p 560.00p 534.00p 556.00p 28270
03/01/2024 560.00p 566.00p 540.00p 560.00p 37330
02/01/2024 564.00p 566.00p 542.00p 556.00p 38367
29/12/2023 556.00p 566.00p 542.00p 556.00p 5322
28/12/2023 542.00p 558.00p 540.00p 556.00p 27155
27/12/2023 556.00p 556.00p 545.08p 556.00p 8520
22/12/2023 556.00p 568.00p 542.00p 556.00p 24596
21/12/2023 560.00p 566.00p 542.00p 556.00p 32649
20/12/2023 560.00p 568.00p 550.00p 558.00p 234275
19/12/2023 550.00p 560.00p 546.00p 560.00p 85074
18/12/2023 540.00p 552.00p 522.00p 552.00p 287469
15/12/2023 540.00p 546.00p 532.00p 536.00p 55245
14/12/2023 540.00p 546.00p 530.98p 540.00p 110828
13/12/2023 540.00p 540.00p 521.82p 540.00p 74829
12/12/2023 530.00p 540.69p 523.25p 534.00p 72527
11/12/2023 526.00p 530.00p 502.00p 530.00p 67287
08/12/2023 524.00p 528.00p 520.00p 522.00p 15271
07/12/2023 520.00p 530.00p 504.00p 528.00p 73662
06/12/2023 518.00p 520.00p 504.00p 516.00p 34006
05/12/2023 518.00p 518.75p 510.16p 518.00p 33419
04/12/2023 516.00p 520.00p 508.00p 510.00p 32010
01/12/2023 510.00p 519.80p 507.12p 514.00p 50583
30/11/2023 510.00p 512.00p 496.00p 510.00p 43584
29/11/2023 500.00p 500.00p 488.03p 497.00p 147975
28/11/2023 499.00p 500.00p 480.00p 495.50p 3742
27/11/2023 499.00p 499.00p 491.44p 499.00p 4715
24/11/2023 490.00p 499.00p 479.71p 499.00p 15585
23/11/2023 489.00p 490.00p 478.00p 490.00p 15743
22/11/2023 489.00p 490.00p 477.55p 490.00p 235934
21/11/2023 482.00p 490.00p 477.38p 490.00p 57044
20/11/2023 484.00p 485.47p 480.00p 483.00p 13703
17/11/2023 485.00p 485.50p 478.24p 485.50p 57377
16/11/2023 490.00p 488.00p 471.15p 482.50p 17602
15/11/2023 490.00p 490.00p 476.00p 485.00p 8547
14/11/2023 493.00p 490.00p 471.15p 478.00p 11116
13/11/2023 493.00p 493.00p 468.82p 493.00p 10214
10/11/2023 461.00p 490.00p 461.00p 490.00p 3632
09/11/2023 483.00p 483.05p 467.00p 483.00p 459
08/11/2023 485.00p 490.00p 467.00p 484.00p 19497
07/11/2023 485.00p 485.00p 474.00p 485.00p 16276
06/11/2023 480.00p 485.00p 470.00p 483.00p 13532
03/11/2023 490.00p 490.00p 468.99p 480.00p 12674
02/11/2023 477.00p 490.00p 470.00p 490.00p 46635
01/11/2023 477.00p 480.00p 467.68p 480.00p 39902
31/10/2023 480.00p 489.00p 456.00p 479.00p 48351
30/10/2023 471.00p 489.00p 471.00p 477.00p 99073
27/10/2023 479.00p 477.40p 473.10p 475.50p 11303
26/10/2023 479.00p 480.00p 473.14p 476.50p 4725
25/10/2023 479.00p 485.00p 473.00p 480.00p 4040
24/10/2023 482.00p 489.00p 473.00p 479.00p 9962
23/10/2023 480.00p 499.00p 477.12p 486.00p 17960
20/10/2023 500.00p 500.08p 476.20p 480.00p 49435
19/10/2023 500.00p 510.00p 481.00p 495.00p 12770
18/10/2023 500.00p 510.00p 481.00p 495.00p 25123
17/10/2023 495.00p 500.00p 481.00p 495.00p 3787
16/10/2023 500.00p 510.00p 481.00p 495.00p 18717
13/10/2023 496.00p 504.76p 493.00p 498.00p 26314
12/10/2023 500.00p 500.00p 483.00p 490.50p 30537
11/10/2023 500.00p 500.00p 489.32p 499.00p 6022
10/10/2023 480.00p 499.00p 480.00p 494.50p 7543
09/10/2023 480.00p 508.00p 476.00p 490.00p 26446
06/10/2023 510.00p 528.00p 490.00p 498.00p 26349
05/10/2023 516.00p 516.00p 492.00p 492.00p 37195
04/10/2023 492.00p 505.00p 492.00p 505.00p 19526
03/10/2023 492.00p 518.00p 492.00p 500.00p 37866
02/10/2023 492.00p 508.00p 492.00p 500.00p 13261
29/09/2023 508.00p 528.00p 491.00p 492.00p 17410
28/09/2023 508.00p 522.00p 492.55p 499.00p 21875
27/09/2023 496.00p 507.00p 491.00p 491.00p 40220
26/09/2023 508.00p 510.00p 496.00p 504.00p 58784
25/09/2023 502.00p 520.00p 498.66p 499.00p 32075
22/09/2023 498.00p 518.00p 498.00p 510.00p 14828
21/09/2023 502.00p 518.00p 500.00p 510.00p 16767
20/09/2023 504.00p 518.00p 500.00p 516.00p 11700
19/09/2023 496.00p 518.00p 495.02p 518.00p 3861
18/09/2023 500.00p 506.00p 491.00p 499.00p 25604
15/09/2023 489.00p 516.65p 489.00p 489.00p 11774
14/09/2023 491.00p 516.65p 491.00p 492.00p 16137
13/09/2023 518.00p 518.00p 492.00p 509.00p 2390
12/09/2023 518.00p 514.85p 501.90p 505.00p 4790
11/09/2023 518.00p 503.00p 492.00p 503.00p 5743
08/09/2023 518.00p 518.00p 492.00p 505.00p 6657
07/09/2023 492.00p 512.00p 494.42p 505.00p 2319
06/09/2023 492.00p 509.90p 492.03p 505.00p 9250
05/09/2023 492.00p 520.00p 492.00p 505.00p 49094
04/09/2023 504.00p 520.00p 492.00p 505.00p 8326
01/09/2023 504.00p 504.00p 495.60p 496.00p 52426
31/08/2023 492.00p 506.00p 492.00p 498.50p 20488
30/08/2023 506.00p 517.20p 494.83p 506.00p 21082
29/08/2023 510.00p 520.00p 497.00p 506.50p 29974
25/08/2023 510.00p 512.22p 495.00p 501.00p 11226
24/08/2023 512.00p 512.00p 492.00p 500.00p 15393
23/08/2023 499.00p 534.00p 494.24p 516.00p 57627
22/08/2023 471.00p 495.00p 460.00p 483.50p 6135
21/08/2023 471.00p 500.00p 460.00p 480.00p 10252
18/08/2023 490.00p 499.00p 468.00p 471.00p 26834
17/08/2023 510.00p 510.00p 493.61p 510.00p 4850
16/08/2023 510.00p 510.00p 481.00p 510.00p 10349
15/08/2023 486.00p 518.00p 480.01p 488.00p 17699
14/08/2023 510.00p 524.00p 485.29p 490.00p 56478
11/08/2023 510.00p 530.00p 513.90p 518.00p 938
10/08/2023 510.00p 534.00p 500.28p 516.00p 37412
09/08/2023 520.00p 524.00p 509.55p 520.00p 9277
08/08/2023 518.00p 527.93p 512.00p 518.00p 34123
07/08/2023 508.00p 528.00p 506.00p 520.00p 12988
04/08/2023 530.00p 530.00p 510.00p 520.00p 41864
03/08/2023 528.00p 528.00p 510.00p 512.00p 11858
02/08/2023 512.00p 528.00p 508.00p 520.00p 25137
01/08/2023 520.00p 530.00p 508.98p 520.00p 9379
31/07/2023 528.00p 528.00p 506.00p 512.00p 19955
28/07/2023 520.00p 527.98p 511.89p 520.00p 26231
27/07/2023 518.00p 530.00p 514.00p 518.00p 24395
26/07/2023 508.00p 530.00p 508.00p 520.00p 72527
25/07/2023 495.00p 510.00p 482.30p 510.00p 132767
24/07/2023 480.00p 490.00p 477.00p 487.00p 104016
21/07/2023 485.00p 508.00p 478.00p 480.00p 51102
20/07/2023 482.00p 501.38p 477.85p 480.00p 48523
19/07/2023 470.00p 508.00p 468.18p 488.00p 120796
18/07/2023 460.00p 460.00p 441.00p 445.50p 7588
17/07/2023 460.00p 460.00p 430.00p 443.00p 3492
14/07/2023 460.00p 460.00p 441.15p 445.50p 5737
13/07/2023 460.00p 460.00p 441.15p 445.00p 10703
12/07/2023 460.00p 460.00p 431.00p 460.00p 6741
11/07/2023 459.00p 460.00p 431.00p 460.00p 14058
10/07/2023 440.00p 468.97p 430.00p 444.00p 19019
07/07/2023 441.00p 479.00p 441.00p 460.00p 5820
06/07/2023 450.00p 479.00p 445.00p 462.00p 17273
05/07/2023 467.00p 479.00p 450.00p 464.50p 19868
04/07/2023 467.00p 489.00p 459.50p 459.50p 4448
03/07/2023 467.00p 489.00p 467.00p 478.00p 22993
30/06/2023 467.00p 491.60p 467.00p 478.00p 5673
29/06/2023 471.00p 496.10p 470.10p 475.00p 2596
28/06/2023 471.00p 497.10p 470.00p 470.00p 13079
27/06/2023 490.00p 495.00p 471.00p 490.00p 14452
26/06/2023 495.00p 495.00p 476.00p 485.50p 22528
23/06/2023 495.00p 495.00p 468.00p 495.00p 2332
22/06/2023 483.00p 484.00p 475.00p 482.00p 16018
21/06/2023 467.00p 488.92p 475.01p 484.50p 491
20/06/2023 467.00p 494.00p 467.00p 470.00p 9936
19/06/2023 467.00p 494.00p 467.00p 494.00p 3710
16/06/2023 470.00p 490.00p 467.00p 484.50p 105841
15/06/2023 467.00p 485.00p 467.00p 483.00p 103547
14/06/2023 471.00p 500.00p 467.00p 479.50p 49013
13/06/2023 471.00p 490.00p 471.00p 480.00p 28911
12/06/2023 499.00p 500.00p 470.29p 480.50p 20768
09/06/2023 471.00p 500.00p 470.00p 485.00p 5319
08/06/2023 479.00p 499.00p 472.55p 480.00p 3127
07/06/2023 479.00p 497.00p 471.00p 479.50p 9882
06/06/2023 499.00p 499.00p 482.02p 491.00p 4343
05/06/2023 481.00p 499.00p 480.00p 480.00p 3772
02/06/2023 485.00p 492.00p 480.01p 482.00p 30143
01/06/2023 480.00p 508.00p 480.00p 480.00p 13662
31/05/2023 490.00p 506.00p 481.00p 490.00p 13289
30/05/2023 500.00p 509.91p 481.00p 490.50p 31463
26/05/2023 500.00p 510.00p 491.87p 495.00p 9525
25/05/2023 506.00p 520.00p 494.00p 502.00p 360684
24/05/2023 506.00p 507.10p 491.00p 503.50p 7887
23/05/2023 506.00p 508.00p 495.01p 502.00p 4495
22/05/2023 506.00p 508.00p 490.02p 499.00p 16705
19/05/2023 499.00p 506.00p 490.00p 499.00p 55438
18/05/2023 490.00p 506.00p 490.00p 502.00p 8818
17/05/2023 491.00p 508.00p 490.00p 499.00p 18611
16/05/2023 499.00p 508.00p 493.00p 500.50p 12613
15/05/2023 500.00p 506.00p 471.00p 499.50p 58654
12/05/2023 469.00p 505.97p 491.00p 500.50p 134466
11/05/2023 469.00p 498.50p 491.00p 498.50p 216738
10/05/2023 469.00p 499.00p 486.00p 492.50p 62121
09/05/2023 469.00p 500.00p 460.00p 481.50p 114678
05/05/2023 470.00p 470.00p 445.21p 460.00p 26315
04/05/2023 458.00p 465.50p 445.00p 465.50p 43497
03/05/2023 459.00p 459.00p 436.60p 459.00p 10988
02/05/2023 430.00p 452.00p 425.56p 452.00p 26280
28/04/2023 434.00p 459.00p 426.00p 435.00p 45228
27/04/2023 449.00p 452.81p 427.00p 428.00p 56274
26/04/2023 449.00p 449.00p 435.00p 442.00p 35899
25/04/2023 440.00p 449.00p 435.00p 442.00p 24945
24/04/2023 450.00p 450.00p 435.00p 442.00p 5130
21/04/2023 449.00p 450.00p 435.00p 450.00p 24177
20/04/2023 458.00p 449.00p 432.81p 442.50p 10018
19/04/2023 458.00p 465.00p 410.00p 439.00p 195935

*Close Price adjusted for both dividends and splits