Cohort (CHRT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/09/2019 520.00p 535.00p 516.00p 534.00p 18398
19/09/2019 510.00p 528.40p 510.00p 520.00p 62822
18/09/2019 487.50p 518.80p 487.50p 510.00p 26706
17/09/2019 475.50p 495.00p 475.00p 487.50p 16693
16/09/2019 465.00p 480.00p 465.00p 473.00p 13728
13/09/2019 465.00p 468.00p 462.00p 465.00p 231
12/09/2019 462.50p 468.00p 462.50p 465.00p 186597
11/09/2019 465.00p 468.00p 460.00p 465.00p 3249
10/09/2019 470.00p 474.80p 460.00p 465.00p 51478
09/09/2019 482.50p 490.00p 465.00p 470.00p 15804
06/09/2019 482.50p 490.00p 475.00p 482.50p 60662
05/09/2019 472.50p 488.00p 472.50p 482.50p 7473
04/09/2019 462.50p 480.00p 460.00p 472.50p 17875
03/09/2019 455.00p 470.00p 450.00p 462.50p 38159
02/09/2019 442.50p 450.00p 442.50p 442.50p 14317
30/08/2019 442.50p 450.00p 442.50p 442.50p 2573
29/08/2019 442.50p 449.99p 442.50p 442.50p 9578
28/08/2019 442.50p 449.99p 442.50p 442.50p 667
27/08/2019 442.50p 450.00p 442.50p 442.50p 3552
23/08/2019 442.50p 450.00p 440.30p 442.50p 2106
22/08/2019 442.50p 450.00p 440.00p 442.50p 5935
21/08/2019 447.50p 450.50p 442.00p 447.50p 10266
20/08/2019 447.50p 450.50p 441.00p 447.50p 76680
19/08/2019 447.50p 449.00p 441.00p 447.50p 7900
16/08/2019 440.00p 449.00p 440.00p 447.50p 2443
15/08/2019 442.50p 449.00p 438.00p 440.00p 6807
14/08/2019 447.50p 450.00p 442.00p 442.50p 6975
13/08/2019 447.50p 447.50p 442.00p 447.50p 1472
12/08/2019 447.50p 453.00p 442.00p 447.50p 29866
09/08/2019 447.50p 453.00p 446.75p 447.50p 3393
08/08/2019 447.50p 454.00p 446.75p 447.50p 4680
07/08/2019 445.00p 447.50p 440.11p 447.50p 1789
06/08/2019 442.50p 450.00p 440.00p 445.00p 7895
05/08/2019 445.00p 450.00p 442.00p 442.50p 4393
02/08/2019 445.00p 455.00p 435.00p 445.00p 5542
01/08/2019 445.00p 453.20p 445.00p 445.00p 4218
31/07/2019 445.00p 455.00p 445.00p 445.00p 5453
30/07/2019 447.50p 454.00p 445.00p 445.00p 7422
29/07/2019 442.50p 455.00p 442.50p 447.50p 5145
26/07/2019 441.00p 450.00p 441.00p 442.50p 8301
25/07/2019 438.50p 447.00p 438.50p 441.00p 9976
24/07/2019 438.50p 447.00p 436.00p 438.50p 6386
23/07/2019 440.00p 450.00p 430.00p 438.50p 16162
22/07/2019 440.00p 450.00p 440.00p 440.00p 7184
19/07/2019 440.00p 450.00p 440.00p 440.00p 2570
18/07/2019 445.00p 450.00p 440.00p 440.00p 5166
17/07/2019 430.00p 449.00p 430.00p 445.00p 5233
16/07/2019 430.00p 435.00p 427.10p 430.00p 6791
15/07/2019 432.50p 438.00p 425.00p 430.00p 16230
12/07/2019 437.50p 445.00p 425.55p 432.50p 11310
11/07/2019 440.00p 440.00p 436.50p 437.50p 4128
10/07/2019 448.50p 452.50p 430.00p 440.00p 20694
09/07/2019 450.00p 458.90p 442.00p 455.00p 15233
08/07/2019 450.00p 458.90p 450.00p 450.00p 5960
05/07/2019 450.00p 459.60p 445.00p 450.00p 6522
04/07/2019 450.00p 460.00p 448.26p 450.00p 6388
03/07/2019 450.00p 458.00p 448.10p 450.00p 3256
02/07/2019 450.00p 459.60p 448.10p 450.00p 5171
01/07/2019 447.50p 458.49p 447.00p 450.00p 9869
28/06/2019 447.50p 455.00p 440.00p 447.50p 10642
27/06/2019 447.50p 450.00p 440.00p 447.50p 9705
26/06/2019 452.50p 458.00p 445.00p 452.50p 12145
25/06/2019 452.50p 458.49p 445.00p 452.50p 134917
24/06/2019 452.50p 452.50p 445.00p 452.50p 3298
21/06/2019 452.50p 453.49p 445.66p 452.50p 72023
20/06/2019 447.50p 458.50p 443.16p 452.50p 133012
19/06/2019 447.50p 454.00p 440.00p 447.50p 7419
18/06/2019 445.00p 457.00p 445.00p 447.50p 12910
17/06/2019 443.50p 450.00p 440.30p 445.00p 16426
14/06/2019 443.50p 450.00p 438.95p 440.00p 25088
13/06/2019 441.50p 443.50p 437.00p 443.50p 23174
12/06/2019 435.00p 443.75p 430.00p 442.50p 244924
11/06/2019 429.00p 444.06p 428.00p 435.00p 50308
10/06/2019 429.00p 438.00p 426.55p 429.00p 16893
07/06/2019 420.00p 438.00p 420.00p 429.00p 26839
06/06/2019 415.00p 430.00p 410.00p 420.00p 32180
05/06/2019 415.00p 420.00p 413.00p 415.00p 2656
04/06/2019 415.00p 420.00p 410.00p 415.00p 8605
03/06/2019 415.00p 420.00p 410.00p 415.00p 83416
31/05/2019 415.00p 420.00p 412.55p 416.00p 7132
30/05/2019 407.50p 420.00p 401.15p 415.00p 47658
29/05/2019 410.00p 415.00p 401.15p 407.50p 6142
28/05/2019 410.00p 418.00p 402.16p 410.00p 14058
24/05/2019 400.00p 420.00p 400.00p 410.00p 24395
23/05/2019 400.00p 410.00p 400.00p 400.00p 8841
22/05/2019 400.00p 410.00p 397.00p 400.00p 13013
21/05/2019 400.00p 410.00p 392.00p 400.00p 93971
20/05/2019 395.00p 410.00p 390.00p 400.00p 58397
17/05/2019 395.00p 399.00p 393.00p 395.00p 3031
16/05/2019 395.00p 400.00p 391.11p 395.00p 13284
15/05/2019 395.00p 399.00p 390.00p 395.00p 6956
14/05/2019 395.00p 400.00p 390.00p 395.00p 5294
13/05/2019 394.00p 400.00p 378.35p 395.00p 390884
10/05/2019 390.00p 394.96p 385.00p 394.00p 46393
09/05/2019 390.00p 395.00p 385.00p 390.00p 117130
08/05/2019 387.50p 393.74p 386.00p 390.00p 11670
07/05/2019 380.00p 395.00p 378.55p 387.50p 20599
03/05/2019 377.50p 385.00p 377.00p 380.00p 318785
02/05/2019 372.50p 380.00p 372.50p 377.50p 7668
01/05/2019 372.50p 377.00p 372.50p 372.50p 5093
30/04/2019 372.50p 377.98p 365.00p 372.50p 9749
29/04/2019 372.50p 379.00p 371.75p 372.50p 13210
26/04/2019 372.50p 372.50p 368.16p 372.50p 12411
25/04/2019 375.00p 379.00p 368.00p 370.00p 10406
24/04/2019 372.50p 380.00p 368.16p 375.00p 55508
23/04/2019 370.00p 380.00p 365.00p 372.50p 53043
18/04/2019 370.00p 380.00p 365.00p 370.00p 1589
17/04/2019 372.50p 378.00p 365.51p 372.50p 16095
16/04/2019 370.00p 378.00p 365.00p 378.00p 18661
15/04/2019 370.00p 379.50p 360.00p 370.00p 36491
12/04/2019 370.00p 376.00p 367.80p 370.00p 5719
11/04/2019 368.50p 374.50p 363.60p 370.00p 14114
10/04/2019 367.50p 371.90p 363.50p 368.50p 5001
09/04/2019 357.50p 370.00p 354.00p 354.00p 29973
08/04/2019 357.50p 360.00p 355.00p 357.50p 12036
05/04/2019 357.50p 359.00p 355.00p 357.50p 20479
04/04/2019 360.00p 365.00p 354.00p 354.00p 22530
03/04/2019 364.00p 365.60p 355.00p 360.00p 32890
02/04/2019 365.00p 365.00p 358.00p 364.00p 10004
01/04/2019 365.00p 367.99p 355.00p 365.00p 18043
29/03/2019 367.50p 368.39p 360.00p 365.00p 15339
28/03/2019 367.50p 374.00p 363.00p 367.50p 11329
27/03/2019 370.00p 370.00p 361.50p 367.50p 8889
26/03/2019 370.00p 370.00p 365.00p 370.00p 17764
25/03/2019 370.00p 373.00p 366.00p 370.00p 18454
22/03/2019 370.00p 371.00p 366.00p 370.00p 4262
21/03/2019 370.00p 371.25p 365.00p 370.00p 13216
20/03/2019 370.00p 371.88p 365.10p 370.00p 10032
19/03/2019 371.00p 373.00p 367.00p 370.00p 9707
18/03/2019 370.00p 374.92p 367.00p 371.00p 6471
15/03/2019 367.50p 372.00p 365.00p 370.00p 8281
14/03/2019 370.00p 370.00p 365.00p 367.50p 20883
13/03/2019 370.00p 374.25p 366.00p 370.00p 13379
12/03/2019 375.00p 375.00p 366.50p 370.00p 12632
11/03/2019 375.00p 381.00p 372.00p 381.00p 3673
08/03/2019 375.00p 375.00p 370.00p 375.00p 1440
07/03/2019 375.00p 376.00p 372.00p 375.00p 1317
06/03/2019 375.00p 380.00p 370.00p 380.00p 14880
05/03/2019 375.00p 378.70p 370.00p 375.00p 9858
04/03/2019 377.50p 381.15p 375.00p 375.00p 23574
01/03/2019 377.50p 378.25p 370.55p 377.50p 7483
28/02/2019 377.50p 379.50p 370.00p 377.50p 8789
27/02/2019 377.50p 380.00p 370.55p 377.50p 10301
26/02/2019 382.50p 382.50p 370.75p 377.50p 7823
25/02/2019 382.50p 390.00p 377.00p 382.50p 6638
22/02/2019 382.50p 390.00p 382.50p 382.50p 1254
21/02/2019 382.50p 390.00p 382.50p 382.50p 6222
20/02/2019 382.50p 390.00p 382.50p 382.50p 3059
19/02/2019 382.50p 383.25p 382.50p 382.50p 13663
18/02/2019 382.50p 390.00p 382.00p 382.50p 8236
15/02/2019 380.00p 390.00p 376.06p 382.50p 4159
14/02/2019 370.00p 385.00p 366.00p 380.00p 23668
13/02/2019 377.50p 380.50p 365.00p 370.00p 3934
12/02/2019 372.50p 379.60p 370.00p 377.50p 14550
11/02/2019 372.50p 376.45p 365.00p 372.50p 11731
08/02/2019 380.00p 380.00p 365.00p 372.50p 27758
07/02/2019 380.00p 380.00p 370.00p 380.00p 10855
06/02/2019 380.00p 380.00p 370.00p 380.00p 2218
05/02/2019 380.00p 380.00p 370.00p 380.00p 2297
04/02/2019 382.50p 382.50p 370.00p 380.00p 6624
01/02/2019 382.50p 384.24p 375.00p 382.50p 7678
31/01/2019 387.50p 387.50p 375.11p 382.50p 14814
30/01/2019 387.50p 389.00p 380.15p 387.50p 2273
29/01/2019 387.50p 389.90p 380.00p 387.50p 1476
28/01/2019 387.50p 389.84p 380.00p 387.50p 2946
25/01/2019 387.50p 390.00p 387.50p 387.50p 1635
24/01/2019 387.50p 390.00p 381.55p 387.50p 14524
23/01/2019 387.50p 391.25p 382.00p 387.50p 4689
22/01/2019 387.50p 390.00p 384.00p 384.00p 15249
21/01/2019 387.50p 395.00p 383.00p 387.50p 8395
18/01/2019 385.00p 390.00p 380.52p 387.50p 38873
17/01/2019 385.00p 386.00p 380.52p 385.00p 117
16/01/2019 385.00p 387.50p 380.00p 385.00p 4989
15/01/2019 385.00p 385.00p 380.52p 385.00p 1425
14/01/2019 385.00p 390.00p 380.50p 381.00p 13227
11/01/2019 385.00p 385.00p 380.00p 380.00p 6384
10/01/2019 385.00p 395.00p 380.00p 385.00p 13129
09/01/2019 385.00p 385.50p 380.52p 385.00p 1466
08/01/2019 385.00p 385.50p 380.30p 385.00p 2358
07/01/2019 385.00p 386.50p 380.10p 385.00p 10884
04/01/2019 365.00p 388.00p 365.00p 385.00p 7090
03/01/2019 380.00p 383.90p 360.00p 365.00p 49845
02/01/2019 380.00p 385.00p 371.55p 380.00p 12287
31/12/2018 380.00p 382.00p 380.00p 380.00p 1392
28/12/2018 380.00p 381.49p 370.00p 380.00p 9986
27/12/2018 380.00p 382.00p 372.55p 380.00p 5430
24/12/2018 380.00p 390.00p 370.00p 380.00p 20470
21/12/2018 377.50p 379.75p 370.00p 377.50p 16008
20/12/2018 390.00p 390.00p 370.00p 377.50p 18454
19/12/2018 392.50p 400.00p 380.05p 386.00p 10715
18/12/2018 405.00p 405.50p 385.00p 392.50p 15122
17/12/2018 410.00p 413.00p 400.05p 405.00p 13267
14/12/2018 410.00p 417.00p 400.00p 410.00p 9111
13/12/2018 410.00p 417.99p 401.55p 410.00p 13821
12/12/2018 415.00p 417.99p 410.00p 410.00p 6486
11/12/2018 415.00p 418.49p 411.00p 415.00p 10645
10/12/2018 415.00p 419.00p 411.00p 415.00p 11515
07/12/2018 415.00p 419.00p 410.05p 415.00p 20099
06/12/2018 415.00p 415.01p 410.05p 415.00p 1681
05/12/2018 415.00p 419.00p 410.00p 415.00p 7983

*Close Price adjusted for both dividends and splits