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 -0.24% 411.50p 405.00p 418.00p 412.50p 411.50p 412.50p 15,905.00 09:40:21
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Aerospace & Defence 112.6 5.3 19.1 21.5 168.55

Cohort (CHRT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
08 Dec 2016412.5+1.00+0.24%411.54154,683
07 Dec 2016411.5+1.50+0.37%411.54156,855
06 Dec 2016410-2.00-0.49%407.54155,170
05 Dec 2016412+13.50+3.39%398.541261,121
02 Dec 2016398.5+1.00+0.25%397.54036,215
01 Dec 2016397.5-5.00-1.24%392.5402.516,566
30 Nov 2016402.5-11.00-2.66%402.541618,743
29 Nov 2016413.5-2.50-0.60%413.541832,357
28 Nov 2016416+2.50+0.60%407416135,353
25 Nov 2016413.5-1.50-0.36%41041539,665
24 Nov 2016415+1.50+0.36%41141515,317
23 Nov 2016413.5-0.50-0.12%413415141,696
22 Nov 2016414+9.00+2.22%402.542047,422
21 Nov 2016405+7.50+1.89%397.540515,380
18 Nov 2016397.5+7.50+1.92%387.5397.556,713
17 Nov 2016390-2.50-0.64%390397.524,404
16 Nov 2016392.50.000.00%384397.556,018
15 Nov 2016392.5-7.50-1.88%392.5402.547,068
14 Nov 2016400+10.00+2.56%397.540084,549
11 Nov 2016390+7.50+1.96%382.5397.568,753
10 Nov 2016382.5+23.00+6.40%359.5382.549,749
09 Nov 2016359.5-3.00-0.83%359.536141,305
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 Week397.50415.00397.50410.86575k61k17k14.003.52%
1 Month382.50420.00382.50405.76165k142k44k29.007.58%
3 Months310.00420.00307.50367.61973k142k35k101.5032.74%
6 Months341.50420.00282.50344.5808500237k37k70.0020.50%
1 Year407.50420.00282.50353.4909500480k41k4.000.98%
3 Years212.00428.50161.50289.382703M46k199.5094.10%
5 Years99.00428.5088.50244.963903M40k312.50315.66%
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:41 V: D:20161209 15:33:14