Cohort (CHRT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/05/2014 167.00p 180.00p 164.50p 174.00p 19364
30/04/2014 166.00p 166.00p 162.08p 166.00p 3477
29/04/2014 166.50p 166.50p 163.00p 166.00p 8365
28/04/2014 166.50p 166.50p 163.00p 166.50p 5532
25/04/2014 166.50p 166.64p 163.00p 166.50p 15970
24/04/2014 168.00p 168.00p 163.00p 166.50p 57674
23/04/2014 168.00p 168.00p 168.00p 168.00p 4476
22/04/2014 168.00p 168.00p 164.08p 168.00p 4883
17/04/2014 169.50p 169.50p 167.40p 168.00p 8825
16/04/2014 171.00p 171.00p 169.50p 169.50p 6363
15/04/2014 170.50p 174.00p 167.00p 171.00p 18232
14/04/2014 170.50p 170.50p 164.00p 167.00p 21410
11/04/2014 169.00p 172.00p 169.00p 170.50p 13955
10/04/2014 169.00p 169.00p 169.00p 169.00p 11100
09/04/2014 169.00p 170.00p 169.00p 169.00p 1114
08/04/2014 169.50p 169.50p 165.00p 169.00p 1000
07/04/2014 168.50p 170.58p 165.00p 169.50p 13550
04/04/2014 169.50p 170.00p 166.00p 168.50p 25261
03/04/2014 167.00p 171.00p 167.00p 169.50p 33641
02/04/2014 167.00p 168.75p 163.00p 167.00p 5254
01/04/2014 161.50p 169.00p 161.50p 167.00p 28996
31/03/2014 169.00p 171.00p 160.00p 161.50p 17295
28/03/2014 171.00p 171.00p 167.00p 171.00p 6172
27/03/2014 171.00p 172.00p 167.00p 171.00p 14799
26/03/2014 176.00p 180.00p 165.00p 171.00p 42836
25/03/2014 179.50p 179.50p 170.00p 176.50p 26044
24/03/2014 183.00p 183.00p 176.00p 179.50p 21432
21/03/2014 183.00p 184.00p 178.00p 183.00p 4890
20/03/2014 183.00p 185.00p 178.00p 183.00p 2595
19/03/2014 184.00p 185.60p 180.00p 184.00p 6442
18/03/2014 184.00p 186.72p 180.00p 184.00p 9640
17/03/2014 194.00p 194.00p 178.00p 184.00p 44921
14/03/2014 197.50p 197.79p 190.00p 194.00p 20193
13/03/2014 197.50p 197.70p 195.00p 197.50p 4711
12/03/2014 197.50p 197.75p 197.50p 197.50p 1343
11/03/2014 199.00p 200.00p 195.00p 197.50p 313257
10/03/2014 199.00p 199.40p 195.25p 199.00p 2963
07/03/2014 199.00p 201.80p 195.25p 199.00p 22704
06/03/2014 199.00p 199.40p 199.00p 199.00p 168
05/03/2014 201.50p 201.50p 195.00p 199.00p 60921
04/03/2014 201.50p 201.50p 198.00p 201.50p 5444
03/03/2014 202.50p 203.95p 198.50p 201.50p 5115
28/02/2014 202.50p 205.20p 198.50p 202.50p 23653
27/02/2014 202.50p 205.30p 197.51p 202.50p 55795
26/02/2014 202.50p 205.65p 198.09p 202.50p 3659
25/02/2014 202.50p 206.00p 199.00p 202.50p 32229
24/02/2014 202.50p 206.91p 200.00p 202.50p 410658
21/02/2014 202.50p 202.50p 198.99p 202.50p 609690
20/02/2014 202.50p 205.90p 198.00p 202.50p 6768
19/02/2014 202.50p 205.90p 202.50p 202.50p 4928
18/02/2014 202.50p 207.10p 198.99p 202.50p 41069
17/02/2014 202.50p 202.50p 198.00p 202.50p 55559
14/02/2014 202.50p 204.00p 198.00p 202.50p 15905
13/02/2014 202.50p 202.50p 198.09p 202.50p 1016
12/02/2014 202.50p 204.00p 198.00p 202.50p 44169
11/02/2014 204.00p 205.00p 199.00p 202.50p 7051
10/02/2014 204.00p 208.00p 200.80p 204.00p 4677
07/02/2014 204.00p 207.00p 200.80p 204.00p 23898
06/02/2014 203.50p 207.00p 200.00p 204.00p 50666
05/02/2014 203.00p 207.00p 200.20p 203.50p 19350
04/02/2014 205.50p 206.80p 202.00p 204.00p 2546
03/02/2014 205.50p 207.84p 202.00p 205.50p 4748
31/01/2014 207.00p 208.40p 202.00p 205.50p 7762
30/01/2014 208.00p 210.00p 204.60p 207.00p 6242
29/01/2014 207.50p 212.00p 204.17p 208.00p 4352
28/01/2014 206.00p 212.00p 202.40p 207.50p 14331
27/01/2014 210.00p 210.00p 202.48p 206.00p 21138
24/01/2014 210.00p 213.00p 210.00p 210.00p 12019
23/01/2014 210.00p 214.00p 210.00p 210.00p 1440
22/01/2014 213.50p 214.25p 207.00p 210.00p 5555
21/01/2014 215.00p 219.50p 213.50p 213.50p 3414
20/01/2014 215.00p 215.00p 215.00p 215.00p 5900
17/01/2014 215.00p 219.50p 215.00p 215.00p 7100
16/01/2014 215.00p 219.50p 211.00p 215.00p 1965
15/01/2014 215.00p 219.50p 210.30p 215.00p 5347
14/01/2014 215.00p 220.00p 210.30p 215.00p 4709
13/01/2014 215.00p 219.80p 210.00p 215.00p 19543
10/01/2014 215.00p 220.00p 212.00p 215.00p 6200
09/01/2014 217.50p 219.40p 211.91p 215.00p 19231
08/01/2014 217.50p 219.99p 215.00p 217.50p 6635
07/01/2014 217.50p 217.50p 215.10p 217.50p 1289
06/01/2014 217.50p 220.00p 215.00p 217.50p 9147
03/01/2014 214.50p 220.00p 214.50p 217.50p 5112
02/01/2014 211.50p 218.00p 211.50p 214.50p 101336
31/12/2013 208.50p 215.00p 207.45p 211.50p 15326
30/12/2013 207.00p 212.00p 207.00p 208.50p 13513
27/12/2013 206.00p 211.00p 204.50p 207.00p 2996
24/12/2013 206.00p 210.00p 206.00p 206.00p 2334
23/12/2013 203.50p 210.00p 201.00p 206.00p 33050
20/12/2013 200.00p 207.00p 200.00p 203.50p 37142
19/12/2013 196.00p 204.50p 196.00p 200.00p 1641952
18/12/2013 194.50p 200.00p 193.15p 196.00p 20900
17/12/2013 192.00p 195.00p 189.90p 194.50p 25184
16/12/2013 210.00p 210.00p 186.00p 192.00p 201594
13/12/2013 212.00p 217.00p 205.00p 210.00p 31761
12/12/2013 212.00p 216.00p 207.00p 212.00p 12088
11/12/2013 212.00p 216.50p 207.25p 212.00p 15132
10/12/2013 212.00p 217.00p 207.25p 212.00p 18988
09/12/2013 211.00p 217.00p 207.00p 212.00p 36329
06/12/2013 212.00p 214.00p 207.00p 211.00p 23321
05/12/2013 218.00p 218.00p 207.00p 212.00p 26975
04/12/2013 218.50p 221.65p 217.00p 218.50p 13505
03/12/2013 218.50p 221.65p 217.00p 218.50p 197162
02/12/2013 218.50p 222.00p 217.00p 218.50p 15376
29/11/2013 218.00p 222.00p 217.00p 218.50p 34516
28/11/2013 218.00p 222.00p 215.00p 218.00p 61612
27/11/2013 218.00p 221.00p 218.00p 218.00p 450
26/11/2013 219.50p 221.40p 214.60p 218.00p 7235
25/11/2013 221.00p 223.16p 217.35p 219.50p 7346
22/11/2013 220.00p 224.04p 217.85p 221.00p 13066
21/11/2013 211.50p 225.00p 211.50p 221.00p 56894
20/11/2013 209.50p 218.08p 206.00p 211.50p 70522
19/11/2013 209.50p 212.00p 206.00p 209.50p 19146
18/11/2013 210.00p 212.40p 206.00p 209.50p 43762
15/11/2013 209.50p 213.00p 206.00p 210.00p 49127
14/11/2013 209.50p 212.58p 207.50p 209.50p 19411
13/11/2013 209.50p 213.00p 207.05p 209.50p 40081
12/11/2013 205.00p 212.50p 204.00p 209.50p 21397
11/11/2013 201.50p 207.00p 199.00p 205.00p 48088
08/11/2013 202.00p 203.12p 200.00p 201.50p 12669
07/11/2013 204.00p 206.00p 198.32p 202.00p 16092
06/11/2013 211.50p 211.50p 202.00p 204.00p 30252
05/11/2013 211.50p 213.50p 209.00p 211.50p 35114
04/11/2013 212.00p 213.50p 209.00p 211.50p 46197
01/11/2013 212.00p 214.82p 210.50p 212.00p 31016
31/10/2013 204.00p 218.00p 204.00p 212.00p 135240
30/10/2013 199.50p 205.00p 197.00p 204.00p 57285
29/10/2013 199.50p 200.35p 197.00p 199.50p 64212
28/10/2013 199.00p 199.60p 197.00p 199.00p 65312
25/10/2013 199.00p 200.26p 197.00p 199.00p 47451
24/10/2013 199.50p 200.30p 197.00p 199.00p 31222
23/10/2013 199.50p 201.25p 195.00p 199.50p 43284
22/10/2013 199.50p 202.00p 197.50p 199.50p 79529
21/10/2013 196.50p 202.00p 195.00p 199.50p 171915
18/10/2013 182.50p 196.00p 182.50p 195.00p 156531
17/10/2013 182.50p 184.25p 180.00p 182.50p 22632
16/10/2013 182.50p 185.00p 180.00p 182.50p 14685
15/10/2013 180.00p 186.00p 180.00p 182.50p 51287
14/10/2013 180.00p 182.00p 178.25p 180.00p 11034
11/10/2013 180.50p 181.80p 178.20p 180.00p 31471
10/10/2013 182.00p 182.00p 179.15p 180.50p 16887
09/10/2013 182.00p 183.00p 180.80p 182.00p 7411
08/10/2013 182.50p 186.00p 180.00p 182.00p 23674
07/10/2013 182.50p 183.50p 180.00p 182.50p 13272
04/10/2013 183.50p 184.90p 180.00p 182.50p 29037
03/10/2013 183.50p 183.50p 181.00p 183.50p 13677
02/10/2013 183.50p 183.50p 181.00p 183.50p 502676
01/10/2013 183.50p 183.50p 181.00p 183.50p 14919
30/09/2013 183.50p 183.50p 181.00p 183.50p 24930
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

*Close Price adjusted for both dividends and splits