1. Share Prices

  2. Cohort PLC (CHRT)

888.00p-10.00 (-1.11%)30 Aug 2024, 18:36
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Cohort PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 30, 2024860.00p900.00p860.00p888.00p71,780
Aug 29, 2024850.00p898.00p850.00p898.00p269,916
Aug 28, 2024850.00p886.00p850.00p850.00p64,814
Aug 27, 2024890.00p900.00p862.00p876.00p96,161
Aug 23, 2024886.00p890.00p862.78p878.00p27,791
Aug 22, 2024888.00p890.00p871.24p874.00p75,685
Aug 21, 2024880.00p898.00p842.00p892.00p70,142
Aug 20, 2024856.00p866.82p848.00p862.00p381,979
Aug 19, 2024860.00p872.00p846.00p860.00p160,199
Aug 16, 2024874.00p886.00p860.00p868.00p66,528
Aug 15, 2024880.00p889.50p866.00p874.00p96,023
Aug 14, 2024852.00p878.00p852.00p876.00p130,436
Aug 13, 2024840.00p870.00p820.84p860.00p104,142
Aug 12, 2024810.00p838.00p810.00p824.00p33,465
Aug 9, 2024820.00p838.00p806.00p832.00p39,129
Aug 8, 2024818.00p832.00p790.09p832.00p23,546
Aug 7, 2024818.00p818.00p788.00p796.00p108,079
Aug 6, 2024790.00p798.00p777.20p790.00p143,595
Aug 5, 2024812.00p838.00p760.50p790.00p140,347
Aug 2, 2024838.00p858.50p822.00p832.00p247,816
Aug 1, 2024848.00p850.00p822.00p844.00p19,998
Jul 31, 2024850.00p850.00p820.00p840.00p95,054
Jul 30, 2024812.00p856.55p812.00p836.00p140,871
Jul 29, 2024824.00p848.00p807.32p848.00p61,402
Jul 26, 2024820.00p840.00p804.00p826.00p110,152
Jul 25, 2024806.00p854.00p805.84p854.00p106,742
Jul 24, 2024838.00p838.00p810.00p826.00p63,701
Jul 23, 2024824.00p840.00p814.00p840.00p61,430
Jul 22, 2024820.00p826.00p803.60p816.00p147,739
Jul 19, 2024824.00p826.00p804.00p820.00p105,797
Jul 18, 2024860.00p860.00p786.08p818.00p172,862
Jul 17, 2024850.00p874.38p840.00p840.00p129,009
Jul 16, 2024836.00p850.00p820.00p826.00p169,425
Jul 15, 2024832.00p860.00p814.40p842.00p137,156
Jul 12, 2024818.00p830.00p802.00p810.00p90,052
Jul 11, 2024788.00p830.00p752.00p830.00p76,279
Jul 10, 2024782.00p788.00p750.00p784.00p47,482
Jul 9, 2024778.00p790.00p767.39p786.00p36,659
Jul 8, 2024774.00p788.00p750.00p774.00p27,435
Jul 5, 2024764.00p786.00p750.00p770.00p15,111
Jul 4, 2024778.00p788.00p756.08p778.00p7,653
Jul 3, 2024780.00p788.00p754.00p754.00p38,914
Jul 2, 2024770.00p790.00p760.40p770.00p11,211
Jul 1, 2024788.00p790.00p752.00p770.00p36,724
Jun 28, 2024750.00p788.00p750.00p750.00p7,084
Jun 27, 2024780.00p790.00p758.80p780.00p16,127
Jun 26, 2024750.00p790.00p750.00p750.00p11,182
Jun 25, 2024766.00p788.00p766.00p786.00p15,141
Jun 24, 2024762.00p784.00p762.00p784.00p19,781
Jun 21, 2024798.00p800.00p768.00p780.00p34,121
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
29 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hunting PLC448.003.58
Close Brothers Group PLC544.003.23
Rathbones Group PLC1,886.002.95
British Land Company PLC411.202.75
W.A.G Payment Solutions PLC68.002.72
Rhi Magnesita N.V.3,305.002.64

Fallers

CompanyPrice% Chg
Ferrexpo PLC45.90-3.97
Ssp Group PLC169.60-2.86
Diversified Energy Company PLC904.50-2.85
Senior PLC164.60-2.60
Allianz Technology Trust PLC346.50-2.39
Fresnillo PLC541.50-2.34
Risers/fallers data from previous trading day.