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% 390.00p 380.00p 400.00p 390.00p 390.00p 390.00p 28,652 05:30:42
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Aerospace & Defence 111.8 9.9 19.9 19.6 159.74

Cohort (CHRT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Oct 20183900.000.00%39039028,652
16 Oct 20183900.000.00%39039053,924
15 Oct 20183900.000.00%39039060,103
12 Oct 2018390+2.50+0.65%387.539014,016
11 Oct 2018387.5-17.50-4.32%387.540549,631
10 Oct 2018405-5.00-1.22%40541023,470
09 Oct 20184100.000.00%4104108,544
08 Oct 2018410-5.00-1.20%41042018,788
05 Oct 2018415-7.00-1.66%41542013,405
04 Oct 2018422+7.00+1.69%417.542218,031
03 Oct 2018415+12.50+3.11%40041520,292
02 Oct 2018402.50.000.00%400402.533,906
01 Oct 2018402.5+2.50+0.63%400402.526,548
28 Sep 20184000.000.00%40040011,253
27 Sep 20184000.000.00%40040017,407
26 Sep 20184000.000.00%4004008,176
25 Sep 2018400-2.50-0.62%4004055,894
24 Sep 2018402.50.000.00%402.540519,241
21 Sep 2018402.50.000.00%402.540522,742
20 Sep 2018402.5-2.50-0.62%402.54103,810
19 Sep 2018405+12.50+3.18%392.540518,260
18 Sep 2018392.5+7.50+1.95%385392.524,914
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 Week410410387.5391.133414k60k40k-20-4.88%
1 Month392.5422387.5399.43884k60k22k-2.5-0.64%
3 Months393.5422367.5391.04761k903k44k-3.5-0.89%
6 Months342.5422338381.85031k1M43k47.513.87%
1 Year415422281371.2578831M35k-25-6.02%
3 Years395.5465281380.5071831M40k-5.5-1.39%
5 Years199.5465161.5322.5486833M44k190.595.49%
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:20181018 03:02:57