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% 437.50p 430.00p 445.00p 437.50p 437.50p 437.50p 225,544.00 05:00:10
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Aerospace & Defence 112.6 5.3 19.1 22.9 179.20

Cohort (CHRT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Mar 2017437.50.000.00%437.5437.5225,544
23 Mar 2017437.50.000.00%435437.5204,639
22 Mar 2017437.50.000.00%435437.529,678
21 Mar 2017437.50.000.00%435437.524,460
20 Mar 2017437.50.000.00%435437.58,242
17 Mar 2017437.50.000.00%435437.54,878
16 Mar 2017437.5+2.50+0.57%435437.59,902
15 Mar 20174350.000.00%43543511,640
14 Mar 20174350.000.00%43543518,019
13 Mar 20174350.000.00%43543518,174
10 Mar 2017435+2.50+0.58%432.54354,425
09 Mar 2017432.5-3.50-0.80%432437.517,555
08 Mar 2017436+3.50+0.81%4324362,800
07 Mar 2017432.5+1.00+0.23%427.5432.512,289
06 Mar 2017431.50.000.00%431.54323,185
03 Mar 2017431.5-13.50-3.03%431.545021,965
02 Mar 20174450.000.00%44545044,304
01 Mar 20174450.000.00%4454508,684
28 Feb 20174450.000.00%4454505,336
27 Feb 20174450.000.00%44545010,926
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 Week437.50437.50435.000.00005k226k54k0.00-
1 Month445.00450.00427.500.00003k226k23k-7.50-1.69%
3 Months412.50452.50395.000.0000955396k36k25.006.06%
6 Months310.00452.50310.000.0000955396k39k127.5041.13%
1 Year365.00452.50282.500.0000500480k39k72.5019.86%
3 Years171.00452.50161.500.000003M44k266.50155.85%
5 Years101.50452.5088.500.000003M42k336.00331.03%
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:32 V: D:20170327 04:51:37