Cohort (CHRT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/08/2018 395.00p 404.00p 390.00p 392.50p 19674
15/08/2018 390.00p 405.00p 388.00p 395.00p 13873
14/08/2018 390.00p 397.00p 382.55p 390.00p 11465
13/08/2018 390.00p 397.55p 382.26p 390.00p 7839
10/08/2018 390.00p 398.00p 382.16p 390.00p 2399
09/08/2018 382.50p 398.50p 381.00p 390.00p 6529
08/08/2018 377.50p 389.50p 372.55p 382.50p 7323
07/08/2018 380.00p 385.00p 370.00p 377.50p 9810
06/08/2018 380.00p 385.00p 372.00p 380.00p 21153
03/08/2018 380.00p 382.75p 373.00p 380.00p 9076
02/08/2018 382.50p 385.00p 370.55p 380.00p 9099
01/08/2018 385.00p 385.00p 374.44p 382.50p 6512
31/07/2018 390.00p 390.00p 380.00p 385.00p 17520
30/07/2018 390.00p 395.00p 380.15p 390.00p 7616
27/07/2018 390.00p 400.00p 390.00p 390.00p 9551
26/07/2018 391.00p 398.00p 382.00p 390.00p 19737
25/07/2018 393.50p 402.00p 384.05p 391.00p 14033
24/07/2018 385.00p 400.00p 381.00p 393.50p 19788
23/07/2018 385.00p 389.95p 380.07p 385.00p 7804
20/07/2018 387.50p 390.00p 380.05p 385.00p 14557
19/07/2018 387.50p 394.00p 383.65p 387.50p 13150
18/07/2018 380.00p 394.50p 378.55p 387.50p 40957
17/07/2018 380.00p 389.00p 371.45p 380.00p 13746
16/07/2018 379.00p 390.00p 375.00p 380.00p 90878
13/07/2018 370.00p 380.00p 368.00p 377.50p 27716
12/07/2018 370.00p 375.00p 370.00p 370.00p 6053
11/07/2018 370.00p 375.00p 367.00p 370.00p 12130
10/07/2018 370.00p 371.48p 362.55p 370.00p 20281
09/07/2018 367.50p 375.00p 362.00p 367.00p 18774
06/07/2018 367.50p 375.00p 361.55p 367.50p 171101
05/07/2018 360.00p 374.48p 357.00p 366.00p 28502
04/07/2018 357.50p 368.00p 350.00p 360.00p 18068
03/07/2018 365.00p 365.00p 350.00p 357.00p 20038
02/07/2018 365.00p 374.95p 364.10p 365.00p 4764
29/06/2018 365.00p 367.00p 364.10p 365.00p 2357
28/06/2018 366.00p 367.80p 364.00p 365.00p 10704
27/06/2018 367.50p 370.00p 365.00p 366.00p 4302
26/06/2018 366.00p 375.00p 365.00p 367.50p 4416
25/06/2018 367.50p 375.00p 363.55p 366.00p 10063
22/06/2018 357.50p 374.50p 357.50p 367.50p 15171
21/06/2018 357.50p 365.00p 357.50p 357.50p 11021
20/06/2018 357.50p 365.00p 356.75p 357.50p 5696
19/06/2018 357.50p 362.00p 350.00p 357.50p 17377
18/06/2018 360.00p 363.49p 358.10p 360.00p 9654
15/06/2018 360.00p 360.00p 358.00p 360.00p 2203
14/06/2018 357.50p 370.00p 356.00p 360.00p 7843
13/06/2018 355.00p 360.00p 350.00p 357.50p 3100
12/06/2018 350.00p 352.90p 350.00p 350.00p 1655
11/06/2018 350.00p 354.95p 350.00p 350.00p 11962
08/06/2018 350.00p 354.95p 345.00p 350.00p 14111
07/06/2018 350.00p 354.95p 345.76p 350.00p 2029
06/06/2018 350.00p 353.00p 345.65p 350.00p 1116
05/06/2018 350.00p 353.50p 345.00p 345.00p 5717
04/06/2018 350.00p 355.00p 345.00p 350.00p 26062
01/06/2018 350.00p 353.00p 347.55p 350.00p 6521
31/05/2018 350.00p 354.95p 347.50p 350.00p 5910
30/05/2018 350.00p 353.40p 345.05p 350.00p 14172
29/05/2018 350.00p 353.50p 347.60p 350.00p 6665
25/05/2018 350.00p 354.00p 347.50p 350.00p 5028
24/05/2018 347.50p 354.00p 343.50p 350.00p 3604
23/05/2018 350.00p 350.00p 342.50p 347.50p 98541
22/05/2018 353.50p 354.95p 345.00p 350.00p 3282
21/05/2018 365.00p 368.50p 351.25p 355.00p 22945
18/05/2018 365.00p 369.95p 360.00p 365.00p 14576
17/05/2018 364.00p 368.00p 363.20p 365.00p 7829
16/05/2018 364.00p 367.95p 361.60p 364.00p 14479
15/05/2018 364.00p 367.95p 360.00p 364.00p 3920
14/05/2018 361.50p 366.80p 361.28p 364.00p 2300
11/05/2018 361.50p 366.05p 359.60p 361.50p 4618
10/05/2018 361.50p 365.90p 357.00p 361.50p 2780
09/05/2018 364.00p 366.65p 355.05p 361.50p 11140
08/05/2018 364.00p 367.95p 361.55p 364.00p 19491
04/05/2018 351.00p 368.00p 350.00p 364.00p 38549
03/05/2018 350.00p 354.00p 347.50p 351.00p 22572
02/05/2018 350.00p 351.89p 346.00p 350.00p 17295
01/05/2018 350.00p 352.00p 346.00p 350.00p 11877
30/04/2018 350.00p 352.00p 343.00p 350.00p 4545
27/04/2018 347.50p 355.00p 342.05p 348.50p 6437
26/04/2018 349.00p 355.00p 343.25p 347.50p 1330
25/04/2018 342.50p 355.00p 341.26p 349.00p 11083
24/04/2018 342.50p 345.00p 341.00p 342.50p 3139
23/04/2018 341.50p 345.00p 341.50p 342.50p 14377
20/04/2018 341.50p 344.24p 340.20p 341.50p 11233
19/04/2018 342.50p 344.95p 338.00p 338.00p 16354
18/04/2018 342.50p 344.50p 340.00p 342.50p 35418
17/04/2018 342.50p 344.35p 340.37p 342.50p 13520
16/04/2018 342.50p 344.35p 340.00p 342.50p 25964
13/04/2018 342.50p 344.39p 340.30p 342.50p 4981
12/04/2018 342.50p 344.50p 340.16p 342.50p 74282
11/04/2018 342.50p 345.00p 340.15p 342.50p 13293
10/04/2018 347.50p 350.00p 340.00p 342.50p 10609
09/04/2018 347.50p 349.92p 345.00p 347.50p 3660
06/04/2018 347.50p 349.95p 345.05p 347.50p 6750
05/04/2018 352.50p 353.89p 345.00p 347.50p 17020
04/04/2018 352.50p 355.00p 345.05p 352.50p 14235
03/04/2018 352.50p 359.95p 346.11p 352.50p 17862
29/03/2018 352.50p 359.95p 346.70p 352.50p 7078
28/03/2018 352.50p 356.89p 346.55p 352.50p 14000
27/03/2018 352.50p 362.00p 347.00p 352.50p 21719
26/03/2018 355.00p 362.00p 346.00p 352.50p 8400
23/03/2018 357.50p 362.00p 345.55p 355.00p 5114
22/03/2018 360.00p 369.34p 351.90p 360.00p 4754
21/03/2018 360.00p 369.95p 352.11p 360.00p 9889
20/03/2018 360.00p 370.00p 351.90p 360.00p 9461
19/03/2018 360.00p 364.39p 351.68p 360.00p 1127
16/03/2018 360.00p 364.39p 351.68p 360.00p 8506
15/03/2018 360.00p 364.39p 351.65p 360.00p 12198
14/03/2018 360.00p 365.35p 351.65p 360.00p 5863
13/03/2018 360.00p 365.49p 351.65p 360.00p 8110
12/03/2018 360.00p 366.00p 351.55p 360.00p 8367
09/03/2018 360.00p 369.95p 356.00p 360.00p 9197
08/03/2018 360.00p 373.00p 350.00p 360.00p 12994
07/03/2018 360.00p 369.95p 350.00p 360.00p 12420
06/03/2018 360.00p 370.00p 353.60p 360.00p 7337
05/03/2018 360.00p 369.00p 353.00p 369.00p 21557
02/03/2018 360.00p 361.40p 353.55p 360.00p 910
01/03/2018 360.00p 362.00p 352.55p 360.00p 6748
28/02/2018 360.00p 364.00p 350.05p 360.00p 17878
27/02/2018 360.00p 364.00p 355.00p 360.00p 8490
26/02/2018 360.00p 366.45p 353.55p 360.00p 4315
23/02/2018 360.00p 370.00p 360.00p 360.00p 8555
22/02/2018 360.00p 366.45p 352.50p 360.00p 853
21/02/2018 362.50p 368.00p 352.50p 360.00p 14316
20/02/2018 357.50p 370.00p 357.50p 362.50p 11450
19/02/2018 362.50p 370.00p 354.00p 357.50p 6108
16/02/2018 361.50p 370.00p 361.50p 362.50p 854
15/02/2018 361.50p 368.00p 355.10p 361.50p 3995
14/02/2018 361.50p 365.00p 355.00p 355.00p 7877
13/02/2018 350.00p 365.00p 345.10p 364.00p 24277
12/02/2018 345.00p 360.00p 341.60p 350.00p 10001
09/02/2018 345.00p 349.45p 341.60p 345.00p 6978
08/02/2018 345.00p 349.95p 341.60p 345.00p 10246
07/02/2018 342.50p 350.00p 336.00p 345.00p 22252
06/02/2018 336.00p 342.50p 332.80p 342.50p 12725
05/02/2018 345.00p 349.00p 338.05p 341.50p 38493
02/02/2018 347.50p 354.00p 340.00p 345.00p 22291
01/02/2018 347.50p 350.00p 340.00p 347.50p 9192
31/01/2018 346.00p 354.00p 342.50p 348.50p 7547
30/01/2018 361.50p 361.50p 342.05p 346.00p 26210
29/01/2018 360.00p 366.00p 356.30p 361.50p 29030
26/01/2018 360.00p 360.50p 355.00p 360.00p 2514
25/01/2018 362.50p 363.00p 355.05p 360.00p 16757
24/01/2018 364.00p 368.00p 357.05p 362.50p 14729
23/01/2018 381.50p 381.50p 360.00p 364.00p 26693
22/01/2018 385.00p 390.00p 375.11p 381.50p 17399
19/01/2018 397.50p 397.50p 376.00p 385.00p 24167
18/01/2018 397.50p 400.00p 390.55p 397.50p 5431
17/01/2018 397.50p 400.00p 390.05p 397.00p 9816
16/01/2018 400.00p 401.50p 395.05p 397.50p 11188
15/01/2018 397.50p 401.70p 395.05p 400.00p 21736
12/01/2018 387.50p 404.95p 387.50p 397.50p 43866
11/01/2018 382.50p 395.00p 381.25p 385.00p 15016
10/01/2018 385.00p 391.45p 381.15p 382.50p 18258
09/01/2018 387.50p 394.90p 381.55p 385.00p 25061
08/01/2018 387.50p 394.95p 383.00p 387.50p 149812
05/01/2018 387.50p 395.00p 385.50p 387.50p 21874
04/01/2018 377.50p 394.95p 373.55p 387.50p 42787
03/01/2018 350.00p 380.00p 350.00p 377.50p 32487
02/01/2018 339.00p 355.00p 335.10p 350.00p 20303
29/12/2017 340.00p 341.16p 335.00p 339.00p 18662
28/12/2017 342.50p 342.50p 335.00p 340.00p 10623
27/12/2017 342.50p 350.00p 335.00p 342.50p 4475
22/12/2017 337.50p 350.00p 335.05p 342.50p 8348
21/12/2017 330.00p 342.00p 330.00p 337.50p 9051
20/12/2017 327.50p 340.00p 327.50p 330.00p 6035
19/12/2017 325.00p 335.00p 323.00p 327.50p 15676
18/12/2017 322.50p 335.00p 319.50p 325.00p 103078
15/12/2017 317.50p 324.00p 315.00p 322.50p 62659
14/12/2017 317.50p 322.00p 310.00p 317.50p 65102
13/12/2017 320.00p 320.00p 310.00p 317.50p 19651
12/12/2017 317.50p 320.00p 312.85p 317.50p 3491
11/12/2017 317.50p 319.99p 312.81p 317.50p 2923
08/12/2017 317.50p 319.99p 312.71p 317.50p 5146
07/12/2017 317.50p 323.00p 312.66p 317.50p 20622
06/12/2017 317.50p 320.00p 312.66p 317.50p 23322
05/12/2017 317.50p 320.45p 312.60p 317.50p 7820
04/12/2017 317.50p 325.00p 311.60p 317.50p 4407
01/12/2017 317.50p 320.50p 311.55p 317.50p 12804
30/11/2017 317.50p 322.75p 314.00p 317.50p 18025
29/11/2017 315.00p 325.00p 311.50p 317.50p 49248
28/11/2017 314.00p 320.00p 314.00p 315.00p 13546
27/11/2017 295.00p 325.00p 293.75p 314.00p 93780
24/11/2017 306.00p 306.00p 278.05p 285.00p 78507
23/11/2017 313.50p 314.00p 300.00p 306.00p 32312
22/11/2017 325.00p 325.00p 310.00p 313.50p 10525
21/11/2017 325.00p 329.00p 320.00p 325.00p 7099
20/11/2017 325.00p 328.25p 320.00p 325.00p 39468
17/11/2017 325.00p 328.00p 320.00p 325.00p 10544
16/11/2017 345.00p 345.00p 320.00p 325.00p 53674
15/11/2017 364.00p 364.00p 336.00p 345.00p 48578
14/11/2017 383.50p 383.50p 350.00p 364.00p 31657
13/11/2017 385.00p 389.00p 375.00p 383.50p 12461
10/11/2017 386.00p 386.00p 382.00p 386.00p 83
09/11/2017 383.00p 389.95p 380.00p 386.00p 11735
08/11/2017 393.50p 393.50p 380.00p 383.00p 7963
07/11/2017 400.00p 400.00p 390.00p 393.50p 16147
06/11/2017 412.50p 412.50p 395.00p 400.00p 9086
03/11/2017 413.50p 414.80p 405.05p 412.50p 10606
02/11/2017 413.50p 414.80p 407.50p 413.50p 9153
01/11/2017 413.50p 414.80p 407.05p 413.50p 3324

*Close Price adjusted for both dividends and splits