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% 350.00p 345.00p 355.00p 352.50p 350.00p 350.00p 5,028 14:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Aerospace & Defence 112.7 1.0 9.1 38.5 143.36

Cohort (CHRT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
25 May 20183500.000.00%350352.55,028
24 May 2018350+2.50+0.72%3453503,604
23 May 2018347.5-2.50-0.71%345350128,663
22 May 2018350-5.00-1.41%3473553,282
21 May 2018355-10.00-2.74%352.536522,945
18 May 20183650.000.00%36536514,576
17 May 2018365+1.00+0.27%3643657,829
16 May 20183640.000.00%36436514,479
15 May 20183640.000.00%3643653,920
14 May 2018364+2.50+0.69%361.53652,300
11 May 2018361.50.000.00%361.53654,618
10 May 2018361.50.000.00%361.53652,780
09 May 2018361.5-2.50-0.69%361.537020,735
08 May 20183640.000.00%36437019,491
04 May 2018364+14.00+4.00%35136438,549
03 May 20183500.000.00%3503500
02 May 20183500.000.00%35035517,295
01 May 20183500.000.00%35035511,877
30 Apr 2018350+1.50+0.43%348.53504,545
27 Apr 2018348.5+1.00+0.29%347.535013,999
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 Week365365345350.06763k129k35k-15-4.11%
1 Month347.5370345354.34732k129k19k2.50.72%
3 Months360371.5338351.4836910129k17k-10-2.78%
6 Months306405281347.7223854186k26k4414.38%
1 Year450455281381.607683692k34k-100-22.22%
3 Years277.5465257.5374.612083692k40k72.526.13%
5 Years135.5465135.5301.8072503M45k214.5158.30%
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:20180527 17:31:21