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
  -1.50p -0.39% 380.00p 370.00p 390.00p - - - 0 07:30:01
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
22 Jan 2018381.5-3.50-0.91%381.538525,180
19 Jan 2018385-12.50-3.14%38540024,167
18 Jan 2018397.5+0.50+0.13%397.540015,649
17 Jan 2018397-0.50-0.13%39740122,061
16 Jan 2018397.5-2.50-0.63%397.540511,188
15 Jan 2018400+2.50+0.63%397.540121,736
12 Jan 2018397.5+12.50+3.25%38540053,866
11 Jan 2018385+2.50+0.65%380387.515,016
10 Jan 2018382.5-2.50-0.65%382.538518,258
09 Jan 2018385-2.50-0.65%385389.9999635,061
08 Jan 2018387.50.000.00%387.5389.99996179,467
05 Jan 2018387.50.000.00%387.5389.9999622,907
04 Jan 2018387.5+10.00+2.65%377.50003387.542,787
03 Jan 2018377.50003+27.50+7.86%350377.5000333,987
02 Jan 2018350+11.00+3.24%337.535020,303
29 Dec 2017339-1.00-0.29%33934026,129
28 Dec 2017340-2.50-0.73%340342.510,623
27 Dec 2017342.50.000.00%340342.54,475
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 Week400405381.5390.212111k25k20k-20-5.00%
1 Month342.5405337.5383.70134k179k32k37.510.95%
3 Months413.5417281346.113483186k36k-33.5-8.10%
6 Months398.5420281373.93700506k38k-18.5-4.64%
1 Year410.5465281404.66020692k39k-30.5-7.43%
3 Years236465232.5352.895203M47k14461.02%
5 Years141.5465129.5297.970303M43k238.5168.55%
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:40 V: D:20180123 08:06:08