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% 380.00p 365.00p 380.00p 377.50p 372.50p 377.50p 23,173 16:35:05
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Aerospace & Defence 112.7 1.0 9.1 41.8 155.64

Cohort (CHRT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Aug 20173800.000.00%372.538023,173
16 Aug 2017380-4.50-1.17%38038540,106
15 Aug 2017384.5+2.00+0.52%382.5385274,952
14 Aug 2017382.5+1.00+0.26%380382.513,152
11 Aug 2017381.5+0.50+0.13%380381.510,492
10 Aug 2017381+1.00+0.26%367.538137,626
09 Aug 2017380-4.00-1.04%38038511,218
08 Aug 2017384-13.50-3.40%38440025,580
07 Aug 2017397.5-8.50-2.09%397.5410.0000319,303
04 Aug 2017405.99996-2.50-0.61%405.99996410.000035,849
03 Aug 2017408.50003+2.50+0.62%405.99996410.0000311,874
02 Aug 2017405.999960.000.00%405.99996410.000036,941
01 Aug 2017405.99996+5.00+1.25%40541233,266
31 Jul 20174010.000.00%395402505,671
28 Jul 20174010.000.00%395401458
27 Jul 2017401+8.50+2.17%38540145,220
26 Jul 2017392.50003+1.50+0.38%385392.50003105,303
25 Jul 2017390.99996-7.50-1.88%390.9999640030,524
24 Jul 2017398.5-15.00-3.63%398.5413.518,487
21 Jul 2017413.5-11.50-2.71%413.5425.0000329,907
20 Jul 2017425.000030.000.00%425.00003425.000036,362
19 Jul 2017425.000030.000.00%420427.517,239
18 Jul 2017425.000030.000.00%420425.0000316,286
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 Week380385367.5383.517010k275k75k0-
1 Month425425367.5394.7368458506k62k-45-10.59%
3 Months447455367.5414.38780692k52k-67-14.99%
6 Months442.5465367.5425.72550692k45k-62.5-14.12%
1 Year325465307.5403.71610692k44k5516.92%
3 Years200465198334.006303M49k18090.00%
5 Years121465113.5283.497903M43k259214.05%
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:20170818 05:00:28