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% 445.00p 440.00p 450.00p 445.00p 445.00p 445.00p 4,034.00 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Aerospace & Defence 112.6 5.3 19.1 23.2 182.27

Cohort (CHRT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Feb 20174450.000.00%4454504,034
23 Feb 20174450.000.00%4454503,574
22 Feb 20174450.000.00%445450955
21 Feb 20174450.000.00%4454506,660
20 Feb 20174450.000.00%4454509,406
17 Feb 2017445+2.50+0.56%442.544517,833
16 Feb 2017442.50.000.00%442.544513,927
15 Feb 2017442.5-2.50-0.56%442.54508,546
14 Feb 2017445+2.50+0.56%442.54455,485
13 Feb 2017442.50.000.00%442.544538,181
10 Feb 2017442.50.000.00%442.544513,653
09 Feb 2017442.5-7.50-1.67%440.0000345037,004
08 Feb 2017450+5.00+1.12%440.00003452.531,110
07 Feb 2017445+2.50+0.56%442.544519,925
06 Feb 2017442.5+5.00+1.14%437.5442.524,058
03 Feb 2017437.50.000.00%437.5440.000034,808
02 Feb 2017437.5-2.50-0.57%437.5440.000039,287
01 Feb 2017440.00003+7.50+1.73%432.5440.00003131,427
31 Jan 2017432.5+7.50+1.76%425.00003432.526,500
30 Jan 2017425.00003+1.00+0.24%423.99997425.0000318,532
27 Jan 2017423.99997+1.50+0.36%422.49997426.527,232
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 Week442.50450.000.000.000095518k8k2.500.56%
1 Month422.50452.500.000.0000955131k22k22.505.33%
3 Months397.50452.500.000.0000955396k45k47.5011.95%
6 Months322.50452.500.000.0000955396k40k122.5037.98%
1 Year330.00452.500.000.0000500480k41k115.0034.85%
3 Years202.50452.500.000.000003M44k242.50119.75%
5 Years110.50452.500.000.000003M42k334.50302.71%
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:20170227 06:51:58