Share Name Share Symbol Market Type Share ISIN Share Description
Cohort Plc LSE:CHRT London Ordinary Share GB00B0YD2B94 ORD 10P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.00p +0.00% 447.00p 440.00p 454.00p 447.00p 447.00p 447.00p 0 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Aerospace & Defence 112.6 5.3 19.1 23.4 183.09

Cohort (CHRT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 May 2017447+4.50+1.02%442.544723,992
23 May 2017442.50.000.00%442.54458,519
22 May 2017442.5+2.50+0.57%43744525,112
19 May 2017440.00003+6.00+1.38%434442.530,428
18 May 2017434-1.00-0.23%43043546,160
17 May 2017435-2.50-0.57%435440.0000313,732
16 May 2017437.5-3.50-0.79%437.5441.0000312,985
15 May 2017441.00003+1.00+0.23%440.00003441.0000328,545
12 May 2017440.000030.000.00%440.00003440.00003482,170
11 May 2017440.000030.000.00%440.00003440.00003153,219
10 May 2017440.00003+5.00+1.15%435440.00003127,627
09 May 2017435+15.00+3.57%42043531,324
08 May 2017420+2.50+0.60%417.542022,226
05 May 2017417.5+10.00+2.45%404.5417.534,338
04 May 2017407.49996-6.00-1.45%407.49996413.511,953
03 May 2017413.5-6.50-1.55%413.542014,908
02 May 2017420-5.00-1.18%420425.0000328,479
28 Apr 2017425.00003-4.50-1.05%425.000034309,285
27 Apr 2017429.50.000.00%429.54308,224
26 Apr 2017429.50.000.00%429.54306,529
25 Apr 2017429.50.000.00%429.543014,284
Download more Cohort Plc Historical Data

Cohort Plc (CHRT) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week4354514300.00009k46k27k122.76%
1 Month429.5451404.50.00008k482k59k17.54.07%
3 Months445465404.50.00003k482k45k20.45%
6 Months413.54653820.0000955482k44k33.58.10%
1 Year366.5465282.50.0000500482k40k80.521.96%
3 Years193.5465192.50.000003M46k253.5131.01%
5 Years9646588.50.000003M43k351365.63%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:40 V: D:20170525 08:41:34