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% 402.50p 395.00p 410.00p 402.50p 402.50p 402.50p 600 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Aerospace & Defence 112.7 1.0 9.1 44.3 164.86

Cohort (CHRT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Sep 2017402.50.000.00%402.54057,424
20 Sep 2017402.50.000.00%397.5402.51,301
19 Sep 2017402.50.000.00%402.540527,494
18 Sep 2017402.5+2.50+0.63%400402.523,698
15 Sep 20174000.000.00%4004004,586
14 Sep 20174000.000.00%4004007,424
13 Sep 2017400+2.50+0.63%397.54006,901
12 Sep 2017397.50.000.00%395397.512,806
11 Sep 2017397.50.000.00%39540510,007
08 Sep 2017397.5-19.00-4.56%397.5416.538,987
07 Sep 2017416.5+6.50+1.59%410.00003416.512,744
06 Sep 2017410.00003+7.50+1.86%402.5410.0000310,413
05 Sep 2017402.50.000.00%40040528,803
04 Sep 2017402.5+20.00+5.23%380402.570,419
01 Sep 2017382.50.000.00%380384221,303
31 Aug 2017382.50.000.00%382.5386.5195,733
30 Aug 2017382.5+5.00+1.32%374.99996383.512,026
29 Aug 2017377.500030.000.00%372.538096,099
25 Aug 2017377.50003+1.50+0.40%374.999963793,754
24 Aug 2017376.00003+1.00+0.27%374.99996376.0000320,725
23 Aug 2017374.999960.000.00%374.99996376.5000320,099
22 Aug 2017374.99996+2.50+0.67%372.5376.5000325,363
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 Week400405397.5402.32231k27k13k2.50.63%
1 Month376416.5372.5388.38581k221k42k26.57.05%
3 Months425.5430367.5404.5169458692k59k-23-5.41%
6 Months437.5465367.5418.33840692k49k-35-8.00%
1 Year310465310409.43880692k44k92.529.84%
3 Years201465200336.383003M50k201.5100.25%
5 Years126.5465113.5286.866203M43k276218.18%
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:43 V: D:20170922 11:49:43