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
  +1.00p +0.25% 403.50p 397.00p 410.00p 403.50p 402.50p 402.50p 395,952.00 11:53:21
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Aerospace & Defence 112.6 5.3 19.1 21.1 165.27

Cohort (CHRT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Jan 2017403.5+1.00+0.25%402.5405395,952
18 Jan 2017402.50.000.00%402.540531,683
17 Jan 2017402.50.000.00%402.540524,358
16 Jan 2017402.5-2.50-0.62%402.541040,375
13 Jan 20174050.000.00%402.541019,474
12 Jan 2017405+2.50+0.62%402.5405101,217
11 Jan 2017402.50.000.00%402.540515,635
10 Jan 2017402.5+1.50+0.37%40040781,756
09 Jan 2017401-6.50-1.60%39541052,715
06 Jan 2017407.5-1.00-0.24%407.5408.514,829
05 Jan 2017408.5-1.50-0.37%408.541190,903
04 Jan 20174100.000.00%410410140,142
03 Jan 20174100.000.00%41041023,582
30 Dec 2016410-2.50-0.61%410412.512,576
29 Dec 2016412.50.000.00%410412.58,145
28 Dec 2016412.50.000.00%410412.53,707
23 Dec 2016412.50.000.00%410412.5153,215
22 Dec 2016412.5-2.50-0.60%41041540,210
21 Dec 2016415+7.50+1.84%407.541531,001
20 Dec 2016407.5-16.00-3.78%407.542536,495
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 Week402.50410.00402.50403.889819k396k43k1.000.25%
1 Month415.00415.00395.00407.43524k396k50k-11.50-2.77%
3 Months326.00425.00326.00398.15353k396k52k77.5023.77%
6 Months357.50425.00307.50366.8537500396k43k46.0012.87%
1 Year369.50425.00282.50357.9585500480k43k34.009.20%
3 Years210.00428.50161.50300.697203M45k193.5092.14%
5 Years110.00428.5088.50250.910403M41k293.50266.82%
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:34 V: D:20170120 01:47:22