Cohort (CHRT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/07/2022 510.00p 510.00p 474.00p 490.50p 1866
30/06/2022 500.00p 502.00p 471.00p 486.50p 3016
29/06/2022 471.00p 500.45p 471.00p 485.50p 1130
28/06/2022 496.00p 502.00p 474.00p 478.00p 569724
27/06/2022 480.00p 496.00p 451.00p 478.50p 11544
24/06/2022 479.00p 480.00p 451.00p 465.50p 5103
23/06/2022 479.00p 479.00p 458.00p 469.00p 18565
22/06/2022 479.00p 479.00p 446.00p 470.00p 35398
21/06/2022 484.00p 482.50p 466.50p 482.50p 3702
20/06/2022 484.00p 500.66p 467.32p 482.50p 21608
17/06/2022 484.00p 518.00p 484.00p 494.00p 2233
16/06/2022 508.00p 508.00p 485.00p 504.00p 17617
15/06/2022 490.00p 508.00p 484.00p 496.00p 5162
14/06/2022 484.00p 509.00p 484.00p 494.00p 5654
13/06/2022 500.00p 518.00p 490.00p 504.00p 3060
10/06/2022 500.00p 522.00p 500.00p 514.00p 22575
09/06/2022 502.00p 528.00p 500.00p 514.00p 5856
08/06/2022 518.00p 518.00p 503.62p 509.00p 5351
07/06/2022 512.00p 530.00p 504.00p 515.00p 9539
06/06/2022 512.00p 535.00p 512.00p 523.00p 5818
01/06/2022 536.00p 536.00p 516.80p 524.00p 45061
31/05/2022 536.00p 540.00p 512.00p 526.00p 6380
27/05/2022 520.00p 526.00p 496.00p 508.50p 13862
26/05/2022 500.00p 510.00p 473.93p 503.00p 10758
25/05/2022 500.00p 503.58p 483.00p 490.50p 10154
24/05/2022 500.00p 502.00p 493.50p 493.50p 4235
23/05/2022 504.00p 519.00p 472.55p 500.00p 79452
20/05/2022 504.00p 520.00p 504.32p 520.00p 7006
19/05/2022 504.00p 538.00p 504.00p 512.00p 1339
18/05/2022 506.00p 538.00p 506.00p 521.00p 5599
17/05/2022 526.00p 534.89p 503.17p 504.00p 12815
16/05/2022 526.00p 537.00p 525.40p 531.00p 4285
13/05/2022 526.00p 546.90p 524.00p 524.00p 1565
12/05/2022 548.00p 548.00p 531.00p 538.00p 86721
11/05/2022 530.00p 548.00p 530.00p 536.00p 4211
10/05/2022 530.00p 568.00p 524.00p 539.00p 11359
09/05/2022 540.00p 565.49p 540.00p 554.00p 2868
06/05/2022 536.00p 564.95p 530.00p 551.00p 16314
05/05/2022 568.00p 568.00p 543.00p 550.00p 5244
04/05/2022 554.00p 560.00p 532.00p 542.00p 11841
03/05/2022 544.00p 566.00p 547.00p 550.00p 5114
29/04/2022 544.00p 566.67p 542.79p 544.00p 12485
28/04/2022 532.00p 568.00p 532.00p 544.00p 92578
27/04/2022 552.00p 574.00p 542.00p 544.00p 108127
26/04/2022 558.00p 574.67p 544.00p 560.00p 5021
25/04/2022 516.00p 562.02p 495.55p 560.00p 25736
22/04/2022 486.00p 516.00p 486.00p 500.00p 13931
21/04/2022 486.00p 500.00p 486.00p 497.50p 3662
20/04/2022 471.00p 500.00p 471.00p 484.00p 134667
19/04/2022 471.00p 495.00p 471.00p 483.00p 3092
14/04/2022 483.00p 498.48p 471.00p 476.00p 13201
13/04/2022 440.00p 484.00p 440.00p 472.50p 13289
12/04/2022 440.00p 479.00p 440.00p 458.50p 6883
11/04/2022 483.00p 483.00p 440.00p 459.50p 23651
08/04/2022 450.00p 481.00p 450.00p 460.00p 11424
07/04/2022 451.00p 481.07p 451.00p 458.00p 71276
06/04/2022 451.00p 482.68p 450.00p 460.00p 52895
05/04/2022 484.00p 484.00p 452.00p 467.00p 34831
04/04/2022 469.00p 483.00p 467.16p 475.00p 14737
01/04/2022 469.00p 483.00p 455.00p 455.00p 11721
31/03/2022 451.00p 454.16p 441.00p 454.00p 9504
30/03/2022 451.00p 467.44p 440.00p 454.50p 13745
29/03/2022 451.00p 479.00p 451.00p 458.00p 23745
28/03/2022 465.00p 477.02p 451.20p 456.00p 8871
25/03/2022 466.00p 483.00p 455.34p 471.50p 476299
24/03/2022 471.00p 495.00p 460.00p 473.00p 23786
23/03/2022 481.00p 508.00p 470.00p 470.00p 7641
22/03/2022 484.00p 514.00p 474.34p 491.00p 50686
21/03/2022 490.00p 514.00p 482.65p 497.50p 25811
18/03/2022 494.00p 509.00p 490.00p 490.00p 10361
17/03/2022 494.00p 514.00p 497.73p 503.00p 2456
16/03/2022 494.00p 514.00p 494.00p 505.50p 12674
15/03/2022 530.00p 530.00p 494.65p 497.00p 134199
14/03/2022 534.00p 538.00p 497.00p 512.50p 14512
11/03/2022 502.00p 538.00p 502.00p 520.00p 7941
10/03/2022 502.00p 528.00p 502.36p 520.00p 16965
09/03/2022 502.00p 530.00p 502.00p 518.00p 7460
08/03/2022 520.00p 530.00p 505.74p 524.00p 18632
07/03/2022 562.00p 563.48p 521.00p 527.00p 26398
04/03/2022 548.00p 562.00p 534.40p 547.00p 24343
03/03/2022 550.00p 550.00p 540.00p 544.00p 3413
02/03/2022 542.00p 557.76p 540.00p 540.00p 19633
01/03/2022 562.00p 564.00p 540.22p 551.00p 65090
28/02/2022 532.00p 580.00p 525.55p 553.00p 92304
25/02/2022 518.00p 550.00p 516.55p 526.00p 27628
24/02/2022 479.00p 518.00p 459.40p 504.00p 18763
23/02/2022 469.00p 479.00p 444.49p 465.00p 7908
22/02/2022 470.00p 470.00p 442.00p 449.50p 20425
21/02/2022 457.00p 470.54p 460.00p 468.50p 3064
18/02/2022 457.00p 483.00p 453.10p 465.00p 16893
17/02/2022 486.00p 474.65p 451.00p 469.00p 5453
16/02/2022 486.00p 487.00p 467.19p 472.00p 7522
15/02/2022 486.00p 486.00p 461.06p 468.50p 15020
14/02/2022 471.00p 486.00p 464.95p 473.50p 8866
11/02/2022 487.00p 486.07p 479.00p 479.00p 76413
10/02/2022 487.00p 487.00p 471.00p 479.00p 14489
09/02/2022 487.00p 487.00p 479.00p 479.00p 2057
08/02/2022 479.00p 487.00p 479.00p 483.50p 1764
07/02/2022 486.00p 494.00p 480.60p 483.00p 10109
04/02/2022 486.00p 487.00p 473.54p 479.00p 20783
03/02/2022 461.00p 486.00p 460.00p 478.50p 9334
02/02/2022 479.00p 480.00p 463.00p 471.00p 7806
01/02/2022 480.00p 480.00p 456.67p 462.00p 13302
31/01/2022 451.00p 479.00p 451.00p 460.00p 373479
28/01/2022 461.00p 483.50p 450.00p 458.00p 17596
27/01/2022 485.00p 485.07p 461.38p 480.00p 640170
26/01/2022 499.00p 499.00p 461.00p 473.00p 14843
25/01/2022 480.00p 499.00p 460.00p 460.00p 15666
24/01/2022 510.00p 510.00p 470.00p 470.00p 19564
21/01/2022 488.00p 510.00p 480.00p 486.00p 15875
20/01/2022 485.00p 518.00p 484.00p 508.00p 15580
19/01/2022 485.00p 518.00p 484.00p 484.00p 20216
18/01/2022 484.00p 518.00p 484.00p 484.00p 3934
17/01/2022 518.00p 498.00p 484.98p 496.50p 17958
14/01/2022 518.00p 518.00p 492.00p 503.50p 7824
13/01/2022 518.00p 518.00p 492.42p 503.50p 9349
12/01/2022 520.00p 520.00p 493.58p 501.50p 17587
10/01/2022 520.00p 532.00p 502.55p 517.00p 20307
07/01/2022 526.00p 535.00p 520.00p 534.00p 10660
06/01/2022 522.00p 546.00p 523.20p 535.00p 8985
05/01/2022 522.00p 540.00p 522.00p 530.00p 10478
04/01/2022 550.00p 548.00p 528.00p 538.00p 14103
31/12/2021 550.00p 550.00p 531.91p 535.00p 3348
30/12/2021 550.00p 547.00p 531.91p 535.00p 11195
29/12/2021 550.00p 550.00p 533.00p 550.00p 4095
24/12/2021 550.00p 546.00p 532.41p 535.00p 2944
23/12/2021 550.00p 550.00p 531.36p 550.00p 11347
22/12/2021 548.00p 550.00p 527.00p 550.00p 3430
21/12/2021 520.00p 548.32p 520.00p 535.00p 10066
20/12/2021 522.00p 550.00p 515.48p 524.00p 8521
17/12/2021 536.00p 541.86p 522.00p 522.00p 14557
16/12/2021 540.00p 550.00p 526.60p 530.00p 22971
15/12/2021 536.00p 540.00p 512.00p 540.00p 21733
14/12/2021 502.00p 530.00p 482.80p 530.00p 90640
13/12/2021 600.00p 600.00p 562.00p 600.00p 11731
10/12/2021 570.00p 600.00p 567.94p 600.00p 3734
09/12/2021 600.00p 596.05p 569.56p 580.00p 16461
08/12/2021 600.00p 600.00p 569.56p 600.00p 2553
07/12/2021 580.00p 595.00p 574.00p 580.00p 10510
06/12/2021 566.00p 596.20p 560.45p 580.00p 11487
03/12/2021 580.00p 598.00p 572.27p 580.00p 9398
02/12/2021 600.00p 600.00p 572.76p 600.00p 3582
01/12/2021 598.00p 600.00p 572.00p 600.00p 9922
30/11/2021 574.00p 600.00p 571.40p 600.00p 8113
29/11/2021 598.00p 600.00p 562.00p 588.00p 7918
26/11/2021 594.00p 594.14p 561.38p 585.00p 10159
25/11/2021 594.00p 605.20p 594.00p 594.00p 65
24/11/2021 600.00p 614.00p 594.00p 594.00p 13136
23/11/2021 604.00p 614.47p 600.00p 600.00p 12452
22/11/2021 630.00p 630.00p 606.00p 630.00p 4714
19/11/2021 630.00p 630.00p 596.00p 620.00p 13300
18/11/2021 602.00p 614.00p 602.00p 614.00p 12902
17/11/2021 616.00p 620.00p 596.44p 598.00p 23765
16/11/2021 600.00p 600.00p 591.74p 600.00p 3191
15/11/2021 598.00p 600.00p 591.74p 600.00p 4805
12/11/2021 602.00p 610.00p 593.80p 598.00p 18933
11/11/2021 620.00p 622.00p 594.80p 622.00p 3087
10/11/2021 620.00p 620.00p 593.20p 620.00p 4425
09/11/2021 620.00p 620.00p 591.00p 620.00p 11539
08/11/2021 586.00p 620.00p 586.00p 610.00p 8787
05/11/2021 592.00p 611.86p 591.00p 592.00p 32302
04/11/2021 600.00p 614.00p 586.00p 614.00p 77482
03/11/2021 584.00p 591.00p 577.00p 584.00p 10231
02/11/2021 570.00p 590.00p 570.00p 590.00p 9429
01/11/2021 590.00p 590.00p 570.00p 590.00p 3415
29/10/2021 574.00p 586.36p 566.73p 574.00p 6110
28/10/2021 578.00p 585.41p 577.40p 578.00p 821
27/10/2021 590.00p 596.00p 559.39p 596.00p 5798
26/10/2021 564.00p 590.00p 564.00p 570.00p 24738
25/10/2021 566.00p 590.00p 557.39p 568.00p 6139
22/10/2021 588.00p 618.00p 556.60p 583.00p 28399
21/10/2021 602.00p 618.00p 589.20p 604.00p 126475
20/10/2021 602.00p 609.00p 580.00p 600.00p 7824
19/10/2021 600.00p 618.00p 587.67p 608.00p 12729
18/10/2021 610.00p 610.00p 572.17p 591.00p 40443
15/10/2021 582.00p 600.00p 552.00p 587.00p 32505
14/10/2021 582.00p 582.00p 565.59p 577.00p 9934
13/10/2021 558.00p 572.00p 558.00p 572.00p 13369
12/10/2021 568.00p 582.00p 565.31p 572.00p 34055
11/10/2021 568.00p 582.00p 550.00p 570.00p 37776
08/10/2021 568.00p 568.00p 544.00p 558.00p 11531
07/10/2021 568.00p 568.00p 540.00p 554.00p 8830
06/10/2021 588.00p 588.00p 550.00p 555.00p 10543
05/10/2021 558.00p 575.89p 551.00p 559.00p 14968
04/10/2021 558.00p 582.00p 570.00p 574.00p 8873
01/10/2021 558.00p 600.00p 558.00p 574.00p 8183
30/09/2021 600.00p 600.00p 556.00p 556.00p 9101
29/09/2021 592.00p 600.00p 562.00p 581.00p 23604
28/09/2021 578.00p 590.00p 562.00p 573.00p 17934
27/09/2021 578.00p 596.00p 550.00p 579.00p 16021
24/09/2021 550.00p 578.00p 550.19p 555.00p 3620
23/09/2021 550.00p 575.00p 541.00p 541.00p 17301
22/09/2021 550.00p 578.00p 545.00p 555.00p 3449
21/09/2021 550.00p 564.40p 540.00p 550.00p 287124
20/09/2021 550.00p 568.00p 533.80p 550.00p 7967
17/09/2021 562.00p 596.00p 560.00p 578.00p 1841
16/09/2021 560.00p 590.00p 566.25p 579.00p 6166
15/09/2021 560.00p 588.00p 560.00p 560.00p 2257
14/09/2021 562.00p 596.00p 552.00p 574.00p 91870
13/09/2021 570.00p 590.00p 552.00p 575.00p 275834

*Close Price adjusted for both dividends and splits