Cohort (CHRT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
31/10/2017 413.50p 415.00p 407.05p 413.50p 78856
30/10/2017 411.00p 419.35p 409.40p 413.50p 8908
27/10/2017 412.50p 412.50p 409.40p 411.00p 674
26/10/2017 418.50p 418.50p 407.03p 412.50p 8982
25/10/2017 415.00p 427.00p 410.00p 418.50p 230585
24/10/2017 415.00p 423.00p 410.50p 415.00p 4747
23/10/2017 415.00p 419.00p 410.50p 415.00p 26876
20/10/2017 415.00p 418.90p 410.00p 415.00p 10483
19/10/2017 415.00p 419.00p 405.60p 415.00p 14121
18/10/2017 415.00p 417.00p 405.05p 415.00p 25735
17/10/2017 412.00p 417.00p 406.00p 412.00p 10128
16/10/2017 409.50p 420.00p 403.00p 412.00p 18366
13/10/2017 401.00p 409.50p 401.00p 409.50p 15407
12/10/2017 401.00p 401.00p 401.00p 401.00p 24495
11/10/2017 404.50p 406.00p 401.00p 401.00p 13273
10/10/2017 404.50p 404.50p 404.50p 404.50p 23438
09/10/2017 404.50p 404.50p 404.50p 404.50p 14625
06/10/2017 403.50p 404.50p 403.50p 404.50p 6494
05/10/2017 403.50p 403.50p 403.50p 403.50p 3527
04/10/2017 409.50p 409.50p 403.50p 403.50p 7122
03/10/2017 409.50p 409.50p 409.50p 409.50p 18252
02/10/2017 406.00p 409.50p 406.00p 409.50p 37247
29/09/2017 403.50p 406.00p 403.50p 406.00p 4353
28/09/2017 403.50p 403.50p 403.50p 403.50p 0
27/09/2017 403.50p 403.50p 403.50p 403.50p 12320
26/09/2017 403.50p 403.50p 403.50p 403.50p 10375
25/09/2017 403.50p 403.50p 403.50p 403.50p 5660
22/09/2017 402.50p 403.50p 402.50p 403.50p 3882
21/09/2017 402.50p 402.50p 402.50p 402.50p 7424
20/09/2017 402.50p 402.50p 402.50p 402.50p 1301
19/09/2017 402.50p 402.50p 402.50p 402.50p 27494
18/09/2017 400.00p 402.50p 400.00p 402.50p 23698
15/09/2017 400.00p 400.00p 400.00p 400.00p 4586
14/09/2017 400.00p 400.00p 400.00p 400.00p 7424
13/09/2017 397.50p 400.00p 397.50p 400.00p 6901
12/09/2017 397.50p 397.50p 395.00p 397.50p 12806
11/09/2017 397.50p 397.50p 397.50p 397.50p 10007
08/09/2017 416.50p 416.50p 397.50p 397.50p 38987
07/09/2017 412.50p 416.50p 410.00p 416.50p 12744
06/09/2017 402.50p 410.00p 402.50p 410.00p 10413
05/09/2017 402.50p 405.00p 402.50p 402.50p 28803
04/09/2017 382.50p 402.50p 382.50p 402.50p 70419
01/09/2017 382.50p 382.50p 382.50p 382.50p 221303
31/08/2017 385.00p 385.00p 382.50p 382.50p 195733
30/08/2017 377.50p 382.50p 377.50p 382.50p 12026
29/08/2017 377.50p 377.50p 375.00p 377.50p 25000
25/08/2017 376.00p 377.50p 376.00p 377.50p 3754
24/08/2017 375.00p 376.00p 375.00p 376.00p 20725
23/08/2017 375.00p 375.00p 375.00p 375.00p 20099
22/08/2017 372.50p 375.00p 372.50p 375.00p 25363
21/08/2017 372.50p 372.50p 372.50p 372.50p 30722
18/08/2017 372.50p 380.00p 372.50p 372.50p 37827
17/08/2017 377.50p 380.00p 377.50p 380.00p 12999
16/08/2017 384.50p 384.50p 380.00p 380.00p 40106
15/08/2017 382.50p 384.50p 382.50p 384.50p 266411
14/08/2017 381.50p 382.50p 381.50p 382.50p 13152
11/08/2017 381.00p 381.50p 381.00p 381.50p 10492
10/08/2017 380.00p 381.00p 367.50p 381.00p 37626
09/08/2017 384.00p 384.00p 380.00p 380.00p 11218
08/08/2017 397.50p 397.50p 384.00p 384.00p 25580
07/08/2017 406.00p 406.00p 397.50p 397.50p 19303
04/08/2017 408.50p 408.50p 406.00p 406.00p 5849
03/08/2017 406.00p 408.50p 406.00p 408.50p 11874
02/08/2017 406.00p 406.00p 406.00p 406.00p 6941
01/08/2017 407.50p 412.00p 401.00p 406.00p 33266
31/07/2017 401.00p 402.00p 401.00p 401.00p 2277
28/07/2017 401.00p 401.00p 401.00p 401.00p 458
27/07/2017 392.50p 401.00p 392.50p 401.00p 45220
26/07/2017 391.00p 392.50p 390.00p 392.50p 105303
25/07/2017 398.50p 398.50p 391.00p 391.00p 30524
24/07/2017 413.50p 413.50p 398.50p 398.50p 18487
21/07/2017 425.00p 425.00p 413.50p 413.50p 29907
20/07/2017 425.00p 425.00p 425.00p 425.00p 6362
19/07/2017 425.00p 425.00p 425.00p 425.00p 2000
18/07/2017 425.00p 425.00p 425.00p 425.00p 16286
17/07/2017 425.00p 425.00p 425.00p 425.00p 13562
14/07/2017 425.00p 425.00p 425.00p 425.00p 2151
13/07/2017 425.00p 425.00p 425.00p 425.00p 46215
12/07/2017 425.00p 425.00p 425.00p 425.00p 15531
11/07/2017 425.00p 425.00p 425.00p 425.00p 17819
10/07/2017 425.00p 425.00p 425.00p 425.00p 16417
07/07/2017 427.50p 427.50p 425.00p 425.00p 11524
06/07/2017 430.00p 430.00p 427.50p 427.50p 692475
05/07/2017 430.00p 430.00p 430.00p 430.00p 3385
04/07/2017 430.00p 430.00p 430.00p 430.00p 358921
03/07/2017 425.50p 430.00p 425.50p 430.00p 41980

*Close Price adjusted for both dividends and splits