Cohort (CHRT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/09/2013 183.50p 183.50p 181.00p 183.50p 2436
26/09/2013 184.50p 184.50p 181.00p 183.50p 10914
25/09/2013 184.50p 184.50p 180.00p 184.50p 3889
24/09/2013 184.50p 184.50p 182.00p 184.50p 4350
23/09/2013 184.50p 184.50p 182.00p 184.50p 11593
20/09/2013 184.50p 184.80p 181.00p 184.50p 13864
19/09/2013 184.50p 184.95p 182.00p 184.50p 30633
18/09/2013 196.00p 196.50p 181.00p 184.50p 124554
17/09/2013 196.50p 197.45p 194.00p 196.50p 4924
16/09/2013 196.50p 197.60p 194.00p 196.50p 55981
13/09/2013 196.50p 197.70p 194.00p 196.50p 14602
12/09/2013 196.50p 198.15p 194.00p 196.50p 31411
11/09/2013 197.00p 198.60p 194.00p 196.50p 23080
10/09/2013 196.50p 200.00p 196.00p 197.00p 29745
09/09/2013 191.50p 201.00p 191.50p 196.50p 76788
06/09/2013 188.00p 193.50p 186.00p 191.50p 80657
05/09/2013 188.00p 188.80p 186.40p 188.00p 0
04/09/2013 188.00p 188.80p 186.40p 188.00p 2692
03/09/2013 188.00p 189.00p 187.32p 188.00p 1023
02/09/2013 186.50p 189.00p 185.65p 188.00p 18426
30/08/2013 183.50p 188.00p 183.50p 186.50p 5115
29/08/2013 183.50p 186.00p 181.75p 183.50p 0
28/08/2013 183.50p 186.00p 181.75p 183.50p 3982
27/08/2013 183.50p 200.00p 183.50p 185.50p 12033
23/08/2013 183.50p 186.00p 181.00p 183.50p 3914
22/08/2013 183.50p 186.00p 179.00p 183.50p 509313
21/08/2013 175.00p 188.00p 175.00p 183.50p 55658
20/08/2013 173.50p 175.00p 167.50p 174.50p 559593
19/08/2013 167.50p 168.50p 167.50p 167.50p 26650
16/08/2013 167.50p 168.34p 166.65p 167.50p 0
15/08/2013 167.50p 168.34p 166.65p 167.50p 8399
14/08/2013 167.50p 168.35p 167.50p 167.50p 52000
13/08/2013 167.50p 169.00p 167.50p 167.50p 13277
12/08/2013 167.50p 168.35p 166.00p 167.50p 20027
09/08/2013 167.50p 170.00p 167.00p 167.50p 55647
08/08/2013 161.50p 170.00p 161.00p 167.50p 45759
07/08/2013 161.50p 167.00p 160.65p 161.50p 24383
06/08/2013 159.50p 162.00p 159.50p 161.50p 28253
05/08/2013 159.50p 161.75p 158.30p 159.50p 6732
02/08/2013 159.50p 162.00p 158.30p 159.50p 15746
01/08/2013 159.50p 161.70p 159.50p 159.50p 2250
31/07/2013 159.50p 159.50p 158.30p 159.50p 51
30/07/2013 159.50p 161.75p 158.25p 159.50p 512256
29/07/2013 159.00p 160.60p 157.40p 159.50p 3339
26/07/2013 158.50p 160.00p 158.50p 159.00p 80000
25/07/2013 156.50p 160.00p 156.50p 158.50p 21212
24/07/2013 156.50p 159.00p 154.00p 156.50p 0
23/07/2013 156.50p 159.00p 154.00p 156.50p 8171
22/07/2013 154.50p 159.00p 154.50p 156.50p 7733
19/07/2013 154.50p 156.25p 152.50p 154.50p 5450
18/07/2013 154.50p 157.00p 154.50p 154.50p 2602
17/07/2013 154.50p 156.25p 152.50p 154.50p 0
16/07/2013 154.00p 156.25p 152.50p 154.50p 10937
15/07/2013 152.50p 154.50p 151.50p 152.50p 7884
12/07/2013 152.50p 153.00p 151.50p 152.50p 3973
11/07/2013 152.50p 153.00p 151.50p 152.50p 8536
10/07/2013 152.50p 153.50p 150.00p 152.50p 14673
09/07/2013 150.00p 153.50p 150.00p 152.50p 18363
08/07/2013 150.00p 151.45p 150.00p 150.00p 3296
05/07/2013 150.00p 151.48p 150.00p 150.00p 8253
04/07/2013 149.50p 151.25p 147.00p 150.00p 27653
03/07/2013 149.50p 151.25p 149.50p 149.50p 2162
02/07/2013 150.00p 151.30p 148.10p 149.50p 7904
01/07/2013 150.00p 151.40p 150.00p 150.00p 10050
28/06/2013 150.00p 151.00p 148.50p 150.00p 13623
27/06/2013 150.00p 151.00p 149.50p 150.00p 240746
26/06/2013 150.50p 150.50p 148.00p 150.00p 1626
25/06/2013 150.50p 151.75p 148.50p 150.50p 2820
24/06/2013 144.50p 153.00p 137.50p 150.50p 689472
21/06/2013 135.50p 140.00p 135.50p 137.50p 7866
20/06/2013 135.50p 137.00p 134.00p 135.50p 10906
19/06/2013 135.50p 135.50p 134.00p 135.50p 0
18/06/2013 135.50p 135.50p 134.00p 135.50p 0
17/06/2013 135.50p 135.50p 134.00p 135.50p 0
14/06/2013 135.50p 135.50p 134.00p 135.50p 281
13/06/2013 135.50p 138.00p 135.50p 135.50p 0
12/06/2013 135.50p 138.00p 135.50p 135.50p 0
11/06/2013 135.50p 138.00p 135.50p 135.50p 1029
10/06/2013 135.50p 137.50p 134.00p 135.50p 6563
07/06/2013 135.50p 135.50p 133.00p 135.50p 0
06/06/2013 135.50p 135.50p 133.00p 135.50p 4470
05/06/2013 135.50p 137.00p 133.00p 135.50p 17122
04/06/2013 135.50p 137.00p 134.00p 135.50p 15875
03/06/2013 135.50p 137.00p 133.00p 135.50p 478
31/05/2013 135.50p 135.50p 133.00p 135.50p 0
30/05/2013 135.50p 135.50p 133.00p 135.50p 0
29/05/2013 135.50p 135.50p 133.00p 135.50p 0
28/05/2013 135.50p 135.50p 133.00p 135.50p 6703
24/05/2013 135.50p 135.50p 133.00p 135.50p 3200
23/05/2013 135.50p 138.00p 135.50p 135.50p 1435
22/05/2013 131.50p 138.00p 131.50p 135.50p 19215
21/05/2013 131.50p 133.40p 129.49p 131.50p 7208
20/05/2013 130.50p 134.00p 128.55p 131.50p 19474
17/05/2013 130.50p 131.70p 130.50p 130.50p 1502
16/05/2013 130.50p 131.70p 130.50p 130.50p 2256
15/05/2013 130.50p 130.50p 128.55p 130.50p 0
14/05/2013 130.50p 130.50p 128.55p 130.50p 760
13/05/2013 130.50p 131.75p 130.50p 130.50p 0
10/05/2013 130.50p 131.75p 130.50p 130.50p 0
09/05/2013 130.50p 131.75p 130.50p 130.50p 36980
08/05/2013 130.50p 131.75p 130.50p 130.50p 1863
07/05/2013 130.50p 133.00p 130.50p 130.50p 0
03/05/2013 130.50p 133.00p 130.50p 130.50p 2650
02/05/2013 130.50p 130.50p 128.55p 130.50p 8425
01/05/2013 130.50p 131.75p 128.55p 130.50p 5573
30/04/2013 130.50p 130.50p 130.00p 130.50p 1527
29/04/2013 130.50p 130.50p 129.50p 130.50p 8750
26/04/2013 130.00p 130.00p 129.50p 129.50p 453
25/04/2013 130.00p 131.50p 128.00p 130.00p 0
24/04/2013 131.50p 131.50p 128.00p 130.00p 12227
23/04/2013 131.50p 132.00p 128.00p 131.50p 9000
22/04/2013 131.50p 132.00p 131.50p 131.50p 0
19/04/2013 131.50p 132.00p 131.50p 131.50p 757
18/04/2013 132.50p 133.00p 130.00p 131.50p 8920
17/04/2013 132.50p 132.90p 130.00p 132.50p 9590
16/04/2013 132.50p 132.50p 130.00p 132.50p 2669
15/04/2013 132.50p 133.00p 130.00p 132.50p 8649
12/04/2013 132.50p 133.00p 132.50p 132.50p 2200
11/04/2013 132.50p 132.50p 130.00p 132.50p 6180
10/04/2013 132.50p 132.50p 130.00p 132.50p 5291
09/04/2013 134.50p 134.50p 130.00p 132.50p 14635
08/04/2013 134.50p 136.00p 132.00p 134.50p 20000
05/04/2013 134.50p 136.50p 132.25p 134.50p 17534
04/04/2013 134.50p 136.75p 132.10p 134.50p 0
03/04/2013 134.50p 136.75p 132.10p 134.50p 6027
02/04/2013 134.50p 134.50p 132.00p 134.50p 4210
28/03/2013 132.50p 136.87p 132.50p 134.50p 15095
27/03/2013 131.50p 135.00p 128.50p 132.50p 0
26/03/2013 130.00p 135.00p 128.50p 131.50p 38803
25/03/2013 130.00p 132.00p 128.00p 130.00p 9181
22/03/2013 133.00p 133.50p 128.00p 130.00p 14931
21/03/2013 141.50p 141.50p 132.00p 133.50p 41808
20/03/2013 141.50p 143.43p 139.24p 141.50p 0
19/03/2013 141.50p 143.43p 139.24p 141.50p 5100
18/03/2013 141.50p 141.50p 139.25p 141.50p 1000
15/03/2013 144.00p 144.00p 141.00p 141.50p 18755
14/03/2013 145.00p 145.40p 143.00p 144.00p 3488
13/03/2013 145.00p 145.40p 145.00p 145.00p 0
12/03/2013 145.00p 145.40p 145.00p 145.00p 2430
11/03/2013 145.00p 145.40p 145.00p 145.00p 675
08/03/2013 145.00p 145.50p 143.00p 145.00p 0
07/03/2013 145.50p 145.50p 143.00p 145.00p 4285
06/03/2013 145.50p 145.50p 143.00p 145.50p 600
05/03/2013 145.50p 145.50p 145.40p 145.50p 1685
04/03/2013 145.50p 145.50p 142.00p 145.50p 0
01/03/2013 145.50p 145.50p 142.00p 145.50p 0
28/02/2013 145.50p 145.50p 142.00p 145.50p 0
27/02/2013 145.50p 145.50p 142.00p 145.50p 12636
26/02/2013 145.50p 146.10p 143.00p 145.50p 39221
25/02/2013 145.50p 146.30p 143.00p 145.50p 5354
22/02/2013 145.50p 146.35p 145.50p 145.50p 524
21/02/2013 145.50p 146.80p 143.00p 145.50p 7986
20/02/2013 145.50p 146.80p 143.00p 145.50p 14233
19/02/2013 145.50p 146.90p 145.50p 145.50p 4359
18/02/2013 145.50p 147.00p 144.00p 145.50p 3028
15/02/2013 145.50p 145.50p 144.00p 145.50p 3000
14/02/2013 145.00p 148.36p 144.00p 145.50p 11774
13/02/2013 144.50p 147.00p 144.50p 145.00p 8200
12/02/2013 149.00p 150.00p 143.00p 144.50p 36625
11/02/2013 150.00p 151.50p 149.50p 150.00p 1785
08/02/2013 150.50p 152.00p 148.65p 150.00p 36380
07/02/2013 150.50p 152.90p 148.30p 150.50p 0
06/02/2013 150.50p 152.90p 148.30p 150.50p 3204
05/02/2013 151.00p 152.90p 149.50p 151.00p 12988
04/02/2013 150.50p 152.90p 150.50p 151.00p 17696
01/02/2013 148.00p 151.00p 147.60p 150.50p 8306
31/01/2013 147.50p 148.00p 146.10p 148.00p 83440
30/01/2013 147.00p 150.00p 145.00p 147.50p 15630
29/01/2013 141.50p 149.00p 141.50p 147.00p 21575
28/01/2013 140.50p 144.00p 139.20p 141.50p 4218
25/01/2013 140.50p 143.00p 138.00p 140.50p 56091
24/01/2013 137.50p 142.00p 135.50p 140.50p 24775
23/01/2013 130.00p 138.00p 130.00p 135.50p 15271
22/01/2013 128.00p 131.55p 127.50p 130.00p 42760
21/01/2013 127.50p 130.65p 126.00p 128.00p 33868
18/01/2013 127.50p 130.00p 127.50p 127.50p 0
17/01/2013 127.50p 130.00p 127.50p 127.50p 0
16/01/2013 127.50p 130.00p 127.50p 127.50p 6470
15/01/2013 127.50p 130.00p 127.50p 127.50p 359
14/01/2013 127.50p 130.00p 126.00p 127.50p 7128
11/01/2013 125.50p 129.00p 125.00p 127.50p 21483
10/01/2013 124.50p 127.00p 123.00p 125.50p 4968
09/01/2013 124.50p 127.00p 122.85p 124.50p 0
08/01/2013 124.50p 127.00p 122.85p 124.50p 6986
07/01/2013 123.50p 127.00p 123.50p 124.50p 1400
04/01/2013 124.00p 125.45p 123.10p 123.50p 4867
03/01/2013 123.50p 125.45p 123.50p 124.00p 5579
02/01/2013 123.50p 125.50p 123.50p 123.50p 0
31/12/2012 123.50p 125.50p 123.50p 123.50p 788
28/12/2012 123.50p 125.50p 123.50p 123.50p 6500
27/12/2012 123.50p 123.50p 121.00p 123.50p 30000
24/12/2012 123.50p 123.50p 121.60p 123.50p 4500
21/12/2012 123.50p 123.50p 121.60p 123.50p 1431
20/12/2012 123.50p 124.00p 121.60p 123.50p 7462
19/12/2012 123.50p 123.50p 121.60p 123.50p 5623
18/12/2012 123.50p 123.50p 121.60p 123.50p 0
17/12/2012 123.50p 123.50p 121.60p 123.50p 203668
14/12/2012 123.50p 125.50p 121.60p 123.50p 8672
13/12/2012 123.50p 125.00p 121.25p 123.50p 923885
12/12/2012 120.00p 123.00p 120.00p 120.50p 7700

*Close Price adjusted for both dividends and splits