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
  -2.50p -0.63% 395.00p 385.00p 405.00p 397.50p 395.00p 397.50p 17,026 08:16:11
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Aerospace & Defence 111.8 9.9 19.9 19.9 161.79

Cohort (CHRT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Aug 2018397.5+5.00+1.27%390397.59,262
16 Aug 2018392.5-2.50-0.63%392.539528,174
15 Aug 2018395+5.00+1.28%39039522,211
14 Aug 20183900.000.00%39039011,465
13 Aug 20183900.000.00%3903907,839
10 Aug 20183900.000.00%3903902,399
09 Aug 2018390+7.50+1.96%38039016,529
08 Aug 2018382.5+5.00+1.32%375382.515,903
07 Aug 2018377.5-2.50-0.66%377.53809,810
06 Aug 20183800.000.00%38038021,153
03 Aug 20183800.000.00%380380162,205
02 Aug 2018380-2.50-0.65%380382.59,099
01 Aug 2018382.5-2.50-0.65%3803856,512
31 Jul 2018385-5.00-1.28%38539017,520
30 Jul 20183900.000.00%390390902,643
27 Jul 20183900.000.00%39039011,585
26 Jul 2018390-1.00-0.26%39039123,737
25 Jul 2018391-2.50-0.64%39139541,042
24 Jul 2018393.5+8.50+2.21%38039619,788
23 Jul 20183850.000.00%3803857,804
20 Jul 2018385-2.50-0.65%385387.51,313,072
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 Week390397.5390393.17868k28k16k51.28%
1 Month385397.5375388.52922k903k67k102.60%
3 Months350397.5345381.77501k1M61k4512.86%
6 Months362.5397.5338374.76399101M37k32.58.97%
1 Year372.5420281370.4607831M35k22.56.04%
3 Years374465281379.7011831M41k215.61%
5 Years183.5465161.5316.0126833M44k211.5115.26%
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:41 V: D:20180820 15:05:47