Cohort (CHRT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
11/12/2012 120.00p 122.00p 120.00p 120.00p 3196
10/12/2012 120.00p 121.33p 120.00p 120.00p 979
07/12/2012 120.00p 122.00p 118.00p 120.00p 5252
06/12/2012 120.00p 121.33p 120.00p 120.00p 0
05/12/2012 120.00p 121.33p 120.00p 120.00p 1450
04/12/2012 120.00p 120.00p 118.50p 120.00p 1180
03/12/2012 120.00p 120.60p 120.00p 120.00p 0
30/11/2012 120.00p 120.60p 120.00p 120.00p 1414
29/11/2012 119.50p 120.80p 119.50p 120.00p 7200
28/11/2012 119.50p 120.00p 119.50p 119.50p 2000
27/11/2012 119.50p 120.50p 117.40p 119.50p 0
26/11/2012 119.50p 120.50p 117.40p 119.50p 18317
23/11/2012 119.50p 120.70p 119.50p 119.50p 13928
22/11/2012 118.00p 120.75p 117.30p 119.50p 82904
21/11/2012 117.00p 119.83p 115.00p 118.00p 29336
20/11/2012 117.00p 118.20p 115.60p 117.00p 20492
19/11/2012 116.00p 117.40p 115.40p 117.00p 33189
16/11/2012 113.50p 118.50p 113.50p 116.00p 163400
15/11/2012 113.50p 113.50p 111.30p 113.50p 0
14/11/2012 113.50p 113.50p 111.30p 113.50p 22954
13/11/2012 118.00p 118.00p 113.50p 113.50p 3000
12/11/2012 121.00p 122.00p 116.00p 118.00p 19692
09/11/2012 122.50p 122.50p 121.00p 121.00p 11640
08/11/2012 122.50p 124.60p 120.30p 122.50p 7337
07/11/2012 122.50p 122.50p 120.30p 122.50p 0
06/11/2012 122.50p 122.50p 120.30p 122.50p 5000
05/11/2012 122.50p 124.60p 120.00p 122.50p 11082
02/11/2012 123.00p 124.00p 120.50p 122.50p 72122
01/11/2012 123.00p 124.60p 123.00p 123.00p 71
31/10/2012 123.00p 123.00p 121.66p 123.00p 241
30/10/2012 122.50p 124.60p 122.50p 123.00p 795
29/10/2012 122.50p 123.00p 120.00p 122.50p 402000
26/10/2012 122.50p 122.50p 121.00p 122.50p 1400
25/10/2012 122.50p 124.50p 121.00p 122.50p 0
24/10/2012 124.50p 124.50p 121.00p 122.50p 6143
23/10/2012 125.50p 125.50p 123.00p 124.50p 7250
22/10/2012 125.50p 126.50p 123.00p 125.50p 9258
19/10/2012 125.50p 125.50p 123.50p 125.50p 13292
18/10/2012 125.50p 125.50p 123.55p 125.50p 4019
17/10/2012 125.50p 126.75p 125.50p 125.50p 461
16/10/2012 125.50p 126.50p 123.50p 125.50p 5000
15/10/2012 125.50p 125.50p 123.00p 125.50p 1500
12/10/2012 125.50p 126.50p 125.50p 125.50p 1642
11/10/2012 125.50p 127.00p 125.50p 125.50p 2194
10/10/2012 127.50p 127.50p 123.50p 125.50p 13550
09/10/2012 127.50p 127.50p 125.90p 127.50p 5473
08/10/2012 127.50p 129.75p 127.50p 127.50p 2368
05/10/2012 127.50p 129.75p 127.50p 127.50p 3306
04/10/2012 126.50p 129.40p 126.50p 127.50p 6052
03/10/2012 126.50p 126.50p 125.54p 126.50p 500
02/10/2012 126.50p 127.70p 126.50p 126.50p 3722

*Close Price adjusted for both dividends and splits