Cohort (CHRT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/11/2020 606.00p 602.20p 597.00p 601.00p 1292
23/11/2020 606.00p 606.00p 588.00p 597.00p 16173
20/11/2020 604.00p 604.00p 595.00p 598.00p 20752
19/11/2020 600.00p 605.00p 592.36p 601.00p 23390
18/11/2020 580.00p 594.00p 576.00p 588.00p 8023
17/11/2020 570.00p 594.44p 570.00p 589.00p 1542
16/11/2020 600.00p 600.00p 580.00p 587.00p 6552
13/11/2020 600.00p 600.00p 578.00p 589.00p 1583
12/11/2020 588.00p 600.00p 564.00p 600.00p 7111
10/11/2020 588.00p 588.00p 557.60p 588.00p 8965
09/11/2020 564.00p 585.00p 550.40p 577.00p 5286
06/11/2020 566.00p 585.50p 544.00p 546.00p 27616
05/11/2020 570.00p 604.00p 558.00p 558.00p 14146
04/11/2020 610.00p 595.00p 581.50p 595.00p 375
03/11/2020 610.00p 597.72p 580.00p 596.00p 1494
02/11/2020 610.00p 609.64p 565.18p 592.00p 2537
30/10/2020 610.00p 610.00p 571.00p 600.00p 15373
29/10/2020 562.00p 614.00p 562.00p 597.00p 10649
28/10/2020 574.00p 608.00p 561.26p 584.00p 54826
27/10/2020 570.00p 599.00p 580.00p 594.00p 4918
26/10/2020 570.00p 600.00p 571.14p 595.00p 10720
23/10/2020 570.00p 596.04p 570.00p 580.00p 2435
22/10/2020 608.00p 608.00p 566.31p 608.00p 8388
21/10/2020 580.00p 596.50p 564.30p 587.00p 15275
20/10/2020 550.00p 570.00p 540.64p 570.00p 7416
19/10/2020 570.00p 595.00p 550.00p 575.00p 5978
16/10/2020 570.00p 586.00p 557.32p 578.00p 4398
15/10/2020 570.00p 600.00p 560.00p 580.00p 9509
14/10/2020 590.00p 620.00p 570.61p 595.00p 13553
13/10/2020 592.00p 610.00p 590.40p 610.00p 10247
12/10/2020 592.00p 610.00p 592.00p 610.00p 10721
09/10/2020 592.00p 613.32p 592.31p 610.00p 9126
08/10/2020 592.00p 633.66p 595.56p 612.00p 7091
07/10/2020 592.00p 617.28p 604.21p 612.00p 2932
06/10/2020 592.00p 634.00p 592.00p 613.00p 149620
05/10/2020 620.00p 630.00p 599.07p 600.00p 6478
02/10/2020 614.00p 637.54p 596.35p 613.00p 24235
01/10/2020 614.00p 630.00p 600.00p 613.00p 2579
30/09/2020 614.00p 634.00p 613.42p 615.00p 3325
29/09/2020 600.00p 620.00p 603.40p 617.00p 347126
28/09/2020 600.00p 627.00p 600.00p 617.00p 15581
25/09/2020 600.00p 628.00p 600.00p 613.00p 7585
24/09/2020 600.00p 630.00p 600.00p 600.00p 7285
23/09/2020 610.00p 623.00p 604.00p 604.00p 7273
22/09/2020 624.00p 642.50p 622.50p 635.00p 3064
21/09/2020 624.00p 655.00p 618.00p 635.00p 8873
18/09/2020 624.00p 658.00p 624.00p 624.00p 8714
17/09/2020 640.00p 659.10p 635.00p 643.00p 4333
16/09/2020 640.00p 664.85p 633.78p 643.00p 18998
15/09/2020 640.00p 664.73p 625.00p 653.00p 15149
14/09/2020 640.00p 648.30p 616.00p 616.00p 11703
11/09/2020 616.00p 640.00p 608.80p 620.00p 4464
10/09/2020 616.00p 635.00p 606.50p 620.00p 9726
09/09/2020 616.00p 626.00p 606.50p 620.00p 3134
08/09/2020 616.00p 620.00p 601.00p 620.00p 8883
07/09/2020 600.00p 639.00p 601.00p 620.00p 13248
04/09/2020 600.00p 617.00p 600.00p 615.00p 12526
03/09/2020 600.00p 620.00p 600.00p 615.00p 12052
02/09/2020 600.00p 620.00p 600.00p 620.00p 3317
01/09/2020 616.00p 634.00p 600.00p 608.00p 9915
28/08/2020 602.00p 620.00p 600.00p 620.00p 9450
27/08/2020 602.00p 635.00p 601.00p 620.00p 9779
26/08/2020 660.00p 660.00p 607.80p 621.00p 6182
25/08/2020 620.00p 643.20p 620.00p 620.00p 3507
24/08/2020 620.00p 644.00p 622.00p 640.00p 1903
21/08/2020 620.00p 643.20p 624.14p 640.00p 3699
20/08/2020 620.00p 642.00p 620.00p 640.00p 2616
19/08/2020 640.00p 641.82p 615.18p 640.00p 5247
18/08/2020 640.00p 660.00p 610.00p 610.00p 14925
17/08/2020 650.00p 671.00p 640.00p 640.00p 9307
14/08/2020 680.00p 680.00p 661.00p 670.00p 181
13/08/2020 660.00p 674.00p 660.00p 670.00p 20076
12/08/2020 690.00p 682.20p 668.00p 674.00p 7610
11/08/2020 690.00p 690.00p 672.07p 676.00p 6209
10/08/2020 680.00p 690.93p 660.00p 680.00p 20513
07/08/2020 660.00p 676.89p 640.00p 670.00p 24567
06/08/2020 636.00p 651.35p 614.00p 645.00p 12031
05/08/2020 610.00p 638.87p 610.00p 623.00p 1822
04/08/2020 636.00p 639.44p 621.00p 621.00p 3436
03/08/2020 636.00p 639.30p 615.00p 621.00p 11049
31/07/2020 636.00p 636.00p 606.00p 621.00p 4548
30/07/2020 610.00p 636.00p 617.80p 621.00p 2511
29/07/2020 610.00p 636.00p 610.00p 623.00p 27903
28/07/2020 620.00p 640.00p 600.00p 625.00p 193304
24/07/2020 580.00p 598.00p 585.00p 598.00p 14112
23/07/2020 580.00p 599.00p 571.04p 591.00p 17693
22/07/2020 563.00p 575.60p 554.00p 571.00p 7045
21/07/2020 563.00p 578.00p 555.00p 565.00p 13062
20/07/2020 560.00p 571.60p 541.50p 563.00p 14865
17/07/2020 560.00p 569.50p 550.00p 550.00p 23942
16/07/2020 550.00p 580.00p 550.00p 565.00p 8407
15/07/2020 550.00p 577.10p 552.00p 556.00p 942
14/07/2020 550.00p 565.00p 550.00p 565.00p 10262
13/07/2020 562.00p 590.00p 552.00p 575.00p 13317
10/07/2020 610.00p 610.00p 578.00p 585.00p 6605
09/07/2020 590.00p 593.90p 583.00p 590.00p 4566
08/07/2020 590.00p 600.00p 580.00p 595.00p 17111
07/07/2020 566.00p 580.00p 548.85p 570.00p 10465
06/07/2020 530.00p 560.00p 520.00p 558.00p 41910
03/07/2020 530.00p 530.00p 509.00p 520.00p 17412
02/07/2020 510.00p 533.00p 507.10p 520.00p 11173
29/06/2020 530.00p 540.00p 514.50p 526.00p 5229
26/06/2020 530.00p 540.00p 520.00p 540.00p 13282
25/06/2020 530.00p 539.50p 510.00p 525.00p 8724
24/06/2020 530.00p 550.70p 530.75p 545.00p 3353
23/06/2020 530.00p 552.00p 529.50p 545.00p 4419
22/06/2020 530.00p 555.00p 539.60p 545.00p 4267
19/06/2020 530.00p 563.00p 530.00p 545.00p 5634
18/06/2020 546.00p 563.00p 542.80p 550.00p 2456
17/06/2020 546.00p 566.40p 540.00p 550.00p 10898
16/06/2020 550.00p 569.00p 550.00p 565.00p 7466
15/06/2020 550.00p 569.00p 550.00p 565.00p 148548
12/06/2020 550.00p 580.00p 550.00p 565.00p 2740
11/06/2020 576.00p 585.10p 550.65p 565.00p 14815
10/06/2020 590.00p 580.00p 555.00p 568.00p 2808
09/06/2020 590.00p 582.10p 550.94p 568.00p 3542
08/06/2020 590.00p 610.00p 560.65p 573.00p 20956
05/06/2020 570.00p 588.30p 564.40p 573.00p 7322
04/06/2020 576.00p 567.20p 549.28p 556.00p 2381
03/06/2020 576.00p 568.00p 548.19p 561.00p 2323
02/06/2020 576.00p 564.99p 547.80p 557.00p 2267
01/06/2020 576.00p 577.00p 543.15p 555.00p 11426
27/05/2020 520.00p 540.00p 510.00p 522.00p 16150
26/05/2020 540.00p 556.10p 519.95p 535.00p 16988
22/05/2020 520.00p 539.50p 510.75p 530.00p 22205
21/05/2020 560.00p 560.00p 520.00p 530.00p 35690
20/05/2020 550.00p 574.00p 530.00p 545.00p 19692
19/05/2020 600.00p 604.70p 547.60p 562.00p 28376
18/05/2020 606.00p 624.70p 591.80p 605.00p 8500
15/05/2020 620.00p 627.20p 610.00p 624.00p 9623
14/05/2020 620.00p 652.30p 606.00p 606.00p 24613
13/05/2020 646.00p 660.00p 613.99p 644.00p 16327
12/05/2020 590.00p 642.00p 578.35p 631.00p 37300
11/05/2020 576.00p 580.25p 562.01p 580.00p 10338
07/05/2020 576.00p 576.00p 550.00p 564.00p 13745
06/05/2020 580.00p 566.50p 546.00p 561.00p 3508
05/05/2020 580.00p 569.76p 551.10p 565.00p 1627
01/05/2020 580.00p 586.00p 556.00p 570.00p 12963
30/04/2020 538.00p 591.10p 522.00p 575.00p 21706
29/04/2020 516.00p 530.00p 504.50p 524.00p 14877
28/04/2020 500.00p 512.00p 501.00p 508.00p 9636
27/04/2020 500.00p 512.00p 500.00p 510.00p 18223
24/04/2020 500.00p 508.00p 501.00p 508.00p 1091
23/04/2020 500.00p 508.00p 500.00p 508.00p 8499
22/04/2020 494.00p 516.00p 493.23p 503.00p 7767
21/04/2020 510.00p 508.00p 485.88p 504.00p 5890
20/04/2020 510.00p 510.00p 496.00p 501.00p 8852
17/04/2020 510.00p 509.80p 497.67p 502.50p 10049
16/04/2020 510.00p 510.00p 485.00p 497.50p 10040
15/04/2020 480.00p 503.00p 482.00p 497.50p 22516
14/04/2020 480.00p 505.00p 488.08p 495.00p 4823
09/04/2020 480.00p 510.00p 480.00p 495.00p 18341
08/04/2020 500.00p 502.50p 487.80p 502.50p 19351
07/04/2020 500.00p 503.40p 494.00p 500.00p 23982
06/04/2020 450.00p 500.00p 444.00p 490.00p 60883
03/04/2020 430.00p 459.70p 430.00p 440.00p 26649
02/04/2020 450.00p 440.90p 420.38p 437.50p 8504
01/04/2020 450.00p 462.00p 420.00p 432.50p 12500
31/03/2020 480.00p 480.00p 454.00p 454.00p 18369
30/03/2020 480.00p 510.00p 451.50p 470.00p 28496
27/03/2020 520.00p 520.00p 480.00p 505.00p 22271
26/03/2020 510.00p 536.50p 510.00p 535.00p 4568
25/03/2020 510.00p 540.00p 510.00p 525.00p 8066
24/03/2020 550.00p 550.00p 510.00p 520.00p 6249
23/03/2020 580.00p 580.00p 520.00p 534.00p 15522
20/03/2020 582.00p 590.50p 554.00p 554.00p 19293
19/03/2020 570.00p 600.00p 570.00p 581.00p 5112
18/03/2020 584.00p 590.00p 580.00p 580.00p 4469
17/03/2020 584.00p 600.00p 564.00p 575.00p 7021
16/03/2020 600.00p 600.00p 567.00p 567.00p 54390
13/03/2020 582.00p 598.00p 582.00p 589.00p 2741
12/03/2020 580.00p 600.00p 580.00p 592.00p 6353
11/03/2020 592.00p 606.88p 585.51p 591.00p 5081
10/03/2020 570.00p 610.00p 562.60p 602.00p 11521
09/03/2020 570.00p 590.00p 550.00p 570.00p 21278
06/03/2020 605.00p 605.00p 590.00p 593.00p 4871
05/03/2020 608.00p 616.00p 601.11p 608.00p 6389
04/03/2020 608.00p 608.00p 601.11p 608.00p 4089
03/03/2020 609.00p 618.00p 600.00p 608.00p 17534
02/03/2020 599.00p 622.00p 599.00p 605.00p 15915
28/02/2020 595.00p 606.00p 583.30p 598.00p 12089
27/02/2020 636.00p 640.00p 593.50p 598.00p 28890
26/02/2020 666.00p 670.00p 630.00p 638.00p 29259
25/02/2020 677.00p 684.00p 661.00p 668.00p 9816
24/02/2020 679.00p 684.00p 675.60p 677.00p 12137
21/02/2020 679.00p 684.00p 679.00p 679.00p 6674
20/02/2020 679.00p 684.00p 678.00p 679.00p 8267
19/02/2020 677.00p 684.00p 674.50p 679.00p 7967
18/02/2020 673.00p 683.00p 673.00p 677.00p 14414
17/02/2020 672.00p 680.00p 666.00p 673.00p 13404
14/02/2020 671.00p 679.20p 665.00p 672.00p 8348
13/02/2020 672.00p 677.00p 662.00p 671.00p 3863
12/02/2020 665.00p 679.00p 663.50p 672.00p 7087
11/02/2020 690.00p 690.00p 660.00p 662.00p 34400
10/02/2020 693.00p 695.00p 680.00p 690.00p 5058
07/02/2020 693.00p 693.70p 686.00p 693.00p 14673
06/02/2020 693.00p 700.00p 688.10p 693.00p 10093
05/02/2020 693.00p 700.00p 692.00p 693.00p 6534
04/02/2020 690.00p 697.00p 690.00p 693.00p 5043
03/02/2020 692.00p 697.00p 686.60p 690.00p 18438

*Close Price adjusted for both dividends and splits