Cohort (CHRT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/09/2021 580.00p 580.00p 565.81p 566.00p 11660
09/09/2021 570.00p 580.00p 565.00p 566.00p 18198
08/09/2021 570.00p 580.00p 552.00p 580.00p 16380
07/09/2021 552.00p 568.11p 546.00p 568.00p 12180
06/09/2021 566.00p 570.00p 552.00p 563.00p 12494
03/09/2021 560.00p 570.00p 551.00p 551.00p 6532
02/09/2021 560.00p 570.00p 550.88p 551.00p 5424
01/09/2021 560.00p 560.00p 544.86p 546.00p 4794
31/08/2021 538.00p 557.20p 537.79p 546.00p 7221
27/08/2021 560.00p 560.00p 540.00p 551.00p 3194
26/08/2021 548.00p 558.00p 538.00p 553.00p 4271
25/08/2021 548.00p 560.00p 537.40p 548.00p 7834
24/08/2021 546.00p 548.00p 540.00p 547.00p 10684
23/08/2021 546.00p 546.00p 534.33p 540.00p 3843
20/08/2021 546.00p 546.00p 522.00p 537.00p 3235
19/08/2021 520.00p 546.00p 520.00p 531.00p 25177
18/08/2021 538.00p 545.20p 531.79p 534.00p 23012
17/08/2021 536.00p 546.00p 532.00p 537.00p 117977
16/08/2021 558.00p 558.00p 510.00p 530.00p 378426
13/08/2021 578.00p 578.00p 530.00p 539.00p 34988
12/08/2021 550.00p 568.20p 550.00p 555.00p 14418
11/08/2021 578.00p 568.00p 550.00p 564.00p 9365
10/08/2021 578.00p 578.00p 552.80p 564.00p 18096
09/08/2021 578.00p 588.00p 554.00p 554.00p 30473
06/08/2021 588.00p 608.00p 543.26p 583.00p 102058
05/08/2021 608.00p 608.00p 576.00p 587.00p 15796
04/08/2021 580.00p 609.16p 580.00p 600.00p 27712
03/08/2021 582.00p 619.30p 578.00p 596.00p 32585
02/08/2021 570.00p 606.78p 570.00p 590.00p 33161
30/07/2021 566.00p 596.00p 562.85p 583.00p 29633
29/07/2021 550.00p 596.00p 538.55p 579.00p 21721
28/07/2021 510.00p 544.20p 505.00p 540.00p 60126
27/07/2021 508.00p 518.00p 490.00p 512.00p 49960
26/07/2021 504.00p 506.70p 494.00p 494.00p 15965
23/07/2021 510.00p 526.00p 502.00p 505.00p 21369
22/07/2021 500.00p 514.74p 500.00p 505.00p 54111
21/07/2021 510.00p 526.00p 481.00p 507.00p 33525
20/07/2021 512.00p 528.00p 496.00p 503.00p 31311
19/07/2021 540.00p 558.00p 510.00p 521.00p 33258
16/07/2021 564.00p 577.15p 548.00p 552.00p 11733
15/07/2021 584.00p 598.00p 564.00p 581.00p 5720
14/07/2021 584.00p 600.00p 564.00p 575.00p 16376
13/07/2021 598.00p 598.00p 565.00p 583.00p 107162
12/07/2021 598.00p 600.00p 569.58p 583.00p 7468
09/07/2021 600.00p 598.00p 572.00p 588.00p 5009
08/07/2021 600.00p 600.00p 578.00p 591.00p 10587
07/07/2021 594.00p 598.00p 573.37p 593.00p 5805
06/07/2021 562.00p 575.00p 552.00p 575.00p 13390
05/07/2021 566.00p 588.00p 555.70p 574.00p 11401
02/07/2021 566.00p 586.00p 552.00p 570.00p 15549
01/07/2021 590.00p 598.00p 552.00p 552.00p 26918
30/06/2021 582.00p 590.00p 561.26p 566.00p 11995
29/06/2021 566.00p 590.65p 566.00p 584.00p 15067
28/06/2021 566.00p 594.02p 564.00p 587.00p 16509
25/06/2021 580.00p 604.00p 566.00p 588.00p 9320
24/06/2021 588.00p 602.74p 580.00p 592.00p 8076
23/06/2021 588.00p 604.00p 566.00p 591.00p 15054
22/06/2021 596.00p 608.00p 574.80p 577.00p 18513
21/06/2021 580.00p 614.00p 580.00p 597.00p 11789
18/06/2021 592.00p 618.00p 597.93p 604.00p 11856
17/06/2021 592.00p 628.00p 592.00p 608.00p 15288
16/06/2021 598.00p 620.00p 592.90p 610.00p 11747
15/06/2021 598.00p 628.00p 595.17p 597.00p 21518
14/06/2021 628.00p 628.00p 592.36p 598.00p 7122
11/06/2021 618.00p 621.20p 596.55p 614.00p 7876
10/06/2021 610.00p 616.00p 595.00p 603.00p 11281
09/06/2021 600.00p 628.00p 592.00p 615.00p 146582
08/06/2021 600.00p 610.00p 590.00p 592.00p 18703
07/06/2021 638.00p 638.00p 600.00p 620.00p 13299
04/06/2021 600.00p 638.00p 600.00p 621.00p 9287
03/06/2021 600.00p 620.08p 592.00p 600.00p 9441
02/06/2021 602.00p 638.00p 600.00p 619.00p 26558
01/06/2021 602.00p 638.00p 600.00p 619.00p 11834
28/05/2021 612.00p 640.00p 600.00p 600.00p 21336
27/05/2021 618.00p 640.00p 602.00p 620.00p 9176
26/05/2021 626.00p 668.00p 588.00p 628.00p 89029
25/05/2021 668.00p 670.00p 636.00p 670.00p 13680
24/05/2021 668.00p 664.20p 638.00p 649.00p 1124
21/05/2021 668.00p 668.00p 638.00p 649.00p 2514
20/05/2021 668.00p 670.00p 638.00p 652.00p 9062
19/05/2021 668.00p 668.00p 632.00p 651.00p 7100
18/05/2021 668.00p 668.00p 644.76p 659.00p 98410
17/05/2021 668.00p 670.00p 640.00p 670.00p 1787
14/05/2021 668.00p 670.68p 637.60p 656.00p 7077
13/05/2021 646.00p 676.00p 646.00p 652.00p 3675
12/05/2021 652.00p 680.00p 650.00p 659.00p 6489
11/05/2021 682.00p 682.00p 650.00p 678.00p 10281
10/05/2021 658.00p 677.19p 646.55p 665.00p 26075
07/05/2021 656.00p 658.00p 646.25p 654.00p 10109
06/05/2021 642.00p 657.47p 642.00p 648.00p 21352
05/05/2021 650.00p 654.10p 632.00p 640.00p 38016
04/05/2021 620.00p 658.00p 620.00p 645.00p 11087
30/04/2021 658.00p 658.00p 635.77p 642.00p 9031
29/04/2021 626.00p 655.00p 626.00p 642.00p 21507
28/04/2021 612.00p 650.00p 612.00p 620.00p 80776
27/04/2021 610.00p 649.00p 610.00p 634.00p 10186
26/04/2021 630.00p 646.00p 596.00p 629.00p 23658
23/04/2021 630.00p 630.00p 610.00p 621.00p 4809
22/04/2021 618.00p 630.00p 610.00p 618.00p 21299
21/04/2021 630.00p 630.00p 596.00p 619.00p 18757
20/04/2021 600.00p 625.50p 600.00p 617.00p 18742
19/04/2021 620.00p 626.70p 610.50p 614.00p 16379
16/04/2021 620.00p 624.16p 606.00p 614.00p 6825
15/04/2021 630.00p 630.00p 608.00p 618.00p 9121
14/04/2021 630.00p 630.00p 606.00p 621.00p 20755
13/04/2021 620.00p 624.69p 605.16p 619.00p 30695
12/04/2021 618.00p 628.00p 608.00p 616.00p 42070
09/04/2021 628.00p 628.00p 606.48p 620.00p 8351
08/04/2021 614.00p 627.53p 604.48p 610.00p 14632
07/04/2021 630.00p 630.00p 600.00p 611.00p 11794
06/04/2021 630.00p 630.00p 604.00p 619.00p 24348
01/04/2021 630.00p 630.00p 602.00p 615.00p 38096
31/03/2021 630.00p 630.00p 600.00p 600.00p 11764
30/03/2021 608.00p 618.67p 600.00p 600.00p 20964
29/03/2021 628.00p 630.00p 598.00p 606.00p 17586
26/03/2021 618.00p 632.00p 603.79p 619.00p 102104
25/03/2021 632.00p 632.00p 616.00p 624.00p 11889
24/03/2021 632.00p 632.00p 610.00p 627.00p 53289
23/03/2021 634.00p 634.00p 614.00p 623.00p 13743
22/03/2021 630.00p 633.48p 608.00p 627.00p 28988
19/03/2021 630.00p 630.00p 612.45p 630.00p 9140
18/03/2021 630.00p 630.00p 615.00p 621.00p 4529
17/03/2021 634.00p 634.00p 612.45p 621.00p 8092
16/03/2021 622.00p 629.70p 615.00p 621.00p 12109
15/03/2021 634.00p 634.00p 608.91p 625.00p 4971
12/03/2021 632.00p 632.00p 610.00p 622.00p 55578
11/03/2021 614.00p 623.80p 600.00p 612.00p 7127
10/03/2021 628.00p 628.00p 604.00p 615.00p 3016
09/03/2021 628.00p 628.00p 610.00p 610.00p 4770
08/03/2021 628.00p 621.63p 608.00p 618.00p 6397
05/03/2021 628.00p 628.00p 596.00p 604.00p 6124
04/03/2021 598.00p 628.00p 596.87p 613.00p 27578
03/03/2021 600.00p 623.40p 586.00p 611.00p 20951
02/03/2021 600.00p 612.00p 584.00p 591.00p 46727
01/03/2021 600.00p 600.00p 582.00p 595.00p 7661
26/02/2021 600.00p 600.00p 576.00p 588.00p 8199
25/02/2021 598.00p 600.00p 580.00p 593.00p 20495
24/02/2021 580.00p 598.00p 557.70p 590.00p 30987
23/02/2021 562.00p 590.00p 552.38p 577.00p 10268
22/02/2021 590.00p 590.00p 550.26p 564.00p 29681
19/02/2021 604.00p 604.00p 564.08p 573.00p 19479
18/02/2021 604.00p 604.00p 576.00p 589.00p 8160
17/02/2021 588.00p 615.00p 574.00p 588.00p 21639
16/02/2021 630.00p 630.00p 581.58p 598.00p 24033
15/02/2021 628.00p 642.95p 580.00p 620.00p 29600
12/02/2021 604.00p 648.00p 604.00p 626.00p 1287
11/02/2021 620.00p 650.00p 604.00p 615.00p 14755
10/02/2021 628.00p 640.00p 628.00p 633.00p 6730
09/02/2021 650.00p 650.00p 631.00p 639.00p 16623
08/02/2021 634.00p 648.00p 623.20p 635.00p 65175
05/02/2021 634.00p 634.00p 610.00p 622.00p 70966
04/02/2021 610.00p 629.77p 610.00p 622.00p 17475
03/02/2021 634.00p 634.00p 616.00p 625.00p 40222
02/02/2021 630.00p 630.00p 618.00p 620.00p 8173
01/02/2021 634.00p 634.00p 610.00p 620.00p 20150
29/01/2021 634.00p 634.00p 610.00p 619.00p 8065
28/01/2021 610.00p 632.00p 610.00p 619.00p 4502
27/01/2021 610.00p 638.00p 610.00p 621.00p 5991
26/01/2021 612.00p 638.00p 610.00p 624.00p 7124
25/01/2021 652.00p 652.00p 610.00p 618.00p 15933
22/01/2021 630.00p 640.00p 610.50p 620.00p 18175
21/01/2021 620.00p 650.00p 620.00p 620.00p 8062
20/01/2021 620.00p 642.00p 620.00p 620.00p 2943
19/01/2021 640.00p 650.00p 620.00p 635.00p 17105
18/01/2021 640.00p 641.81p 600.00p 629.00p 8539
15/01/2021 600.00p 640.00p 600.00p 625.00p 8318
14/01/2021 640.00p 640.00p 600.00p 625.00p 10246
13/01/2021 600.00p 620.00p 590.00p 620.00p 10293
12/01/2021 600.00p 620.00p 600.00p 620.00p 9596
11/01/2021 620.00p 620.09p 600.00p 610.00p 16876
08/01/2021 600.00p 617.93p 600.00p 600.00p 17111
07/01/2021 616.00p 624.50p 603.00p 615.00p 7979
06/01/2021 620.00p 634.00p 616.00p 623.00p 17114
05/01/2021 634.00p 634.00p 620.00p 631.00p 6839
04/01/2021 634.00p 634.90p 626.03p 634.00p 7573
31/12/2020 656.00p 656.00p 620.54p 632.00p 5642
30/12/2020 668.00p 668.05p 626.00p 641.00p 30006
29/12/2020 640.00p 670.00p 626.00p 649.00p 19547
24/12/2020 628.00p 640.00p 627.71p 629.00p 4300
23/12/2020 630.00p 640.00p 604.00p 630.00p 19789
22/12/2020 622.00p 630.00p 588.00p 616.00p 23777
21/12/2020 590.00p 618.94p 580.00p 608.00p 4689
18/12/2020 618.00p 622.75p 590.00p 606.00p 19199
17/12/2020 618.00p 618.00p 590.00p 590.00p 4177
16/12/2020 604.00p 618.00p 590.00p 600.00p 102596
15/12/2020 604.00p 604.00p 573.31p 586.00p 2818
14/12/2020 600.00p 600.80p 572.00p 584.00p 5705
11/12/2020 620.00p 620.00p 570.00p 570.00p 26536
10/12/2020 594.00p 606.00p 594.00p 594.00p 150789
09/12/2020 618.00p 618.00p 594.70p 606.00p 8501
08/12/2020 592.00p 618.00p 590.16p 618.00p 6758
07/12/2020 592.00p 607.02p 594.69p 605.00p 5808
04/12/2020 592.00p 618.00p 592.00p 592.00p 12766
03/12/2020 618.00p 618.00p 605.47p 611.00p 7043
02/12/2020 594.00p 605.00p 592.47p 602.00p 2376
01/12/2020 618.00p 618.00p 600.07p 610.00p 5911
30/11/2020 616.00p 620.00p 603.40p 609.00p 10064
27/11/2020 616.00p 630.00p 600.00p 609.00p 10016
26/11/2020 610.00p 610.00p 586.60p 609.00p 6455
25/11/2020 590.00p 610.00p 588.21p 599.00p 6162

*Close Price adjusted for both dividends and splits