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% 325.00p 320.00p 330.00p 325.00p 325.00p 325.00p 22,034 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Aerospace & Defence 112.7 1.0 9.1 35.8 133.12

Cohort (CHRT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Nov 2017325-20.00-5.80%322.5345.0000355,674
15 Nov 2017345.00003-19.00-5.22%342.536548,578
14 Nov 2017364-19.50-5.08%352.538531,657
13 Nov 2017383.5-2.50-0.65%383.5389.9999612,461
10 Nov 20173860.000.00%386389.9999683
09 Nov 2017386+3.00+0.78%382.5389.9999611,735
08 Nov 2017383-10.50-2.67%383393.500037,963
07 Nov 2017393.50003-6.50-1.62%392.5000340016,147
06 Nov 2017400-12.50-3.03%4004159,086
03 Nov 2017412.5-1.00-0.24%412.541510,606
02 Nov 2017413.50.000.00%413.54159,153
01 Nov 2017413.50.000.00%413.54153,324
31 Oct 2017413.50.000.00%413.541778,856
30 Oct 2017413.5+2.50+0.61%4114158,908
27 Oct 2017411-1.50-0.36%410.00003415674
26 Oct 2017412.5-6.00-1.43%412.54208,982
25 Oct 2017418.5+3.50+0.84%415418.5230,585
24 Oct 20174150.000.00%4154154,747
23 Oct 20174150.000.00%41541530,376
20 Oct 20174150.000.00%41541510,483
19 Oct 20174150.000.00%41541514,121
18 Oct 2017415+3.00+0.73%41541528,935
17 Oct 20174120.000.00%41241510,128
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 Week386390322.5344.80578356k30k-61-15.80%
1 Month415420322.5396.790183231k29k-90-21.69%
3 Months376420322.5394.59970231k28k-51-13.56%
6 Months434455322.5406.83290692k39k-109-25.12%
1 Year390465322.5415.83580692k42k-65-16.67%
3 Years243.5465229.5348.986503M46k81.533.47%
5 Years119.5465119.5291.816003M43k205.5171.97%
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:42 V: D:20171117 17:51:49