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
  -9.75p -2.24% 426.25p 422.50p 430.00p 433.50p 426.25p 430.00p 55,146 10:10:37
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Aerospace & Defence 112.6 5.3 19.1 22.3 174.59

Cohort (CHRT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
28 Jun 2017436-3.50-0.80%435440.0000312,348
27 Jun 2017439.499960.000.00%439.49996439.4999618,628
26 Jun 2017439.49996+2.00+0.46%435439.499967,230
23 Jun 2017437.5+1.00+0.23%435437.50
22 Jun 2017436.5+4.00+0.92%432.5436.50
21 Jun 2017432.5+5.00+1.17%425.00003432.50
20 Jun 2017427.5+5.00+1.18%422.49996427.50
19 Jun 2017422.49996+6.00+1.44%415422.499960
16 Jun 2017416.5+1.50+0.36%415416.54,178
15 Jun 2017415-7.50-1.78%415425.000038,501
14 Jun 2017422.499960.000.00%422.49996425.000035,420
13 Jun 2017422.499960.000.00%422.49996425.0000313,389
12 Jun 2017422.49996+1.00+0.24%422.49996425.0000320,938
09 Jun 2017421.5+9.00+2.18%415421.59,364
08 Jun 2017412.50.000.00%410.00003412.57,848
07 Jun 2017412.50.000.00%410.00003412.55,162
06 Jun 2017412.5+1.00+0.24%410.00003412.510,993
05 Jun 2017411.5-18.00-4.19%411.543017,851
02 Jun 2017429.5+12.00+2.87%429.543561,869
01 Jun 2017417.5-7.50-1.76%417.5425.0000389,264
31 May 2017425.00003-15.50-3.52%422.49996440.5000380,109
30 May 2017440.50003-9.50-2.11%440.50003454.9999632,238
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 Week432.5440426.250.0000073k8k-6.25-1.45%
1 Month4254404100.0000089k15k1.250.29%
3 Months455465404.50.00000482k34k-28.75-6.32%
6 Months412.54653950.00000482k37k13.753.33%
1 Year297.5465282.50.00000482k40k128.7543.28%
3 Years206.5465195.3750.000003M46k219.75106.42%
5 Years111.5465108.50.000003M42k314.75282.29%
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:20170629 10:35:08