888.00p-10.00 (-1.11%)30 Aug 2024, 18:36
Cohort PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 30, 2024 | 860.00p | 900.00p | 860.00p | 888.00p | 71,780 |
Aug 29, 2024 | 850.00p | 898.00p | 850.00p | 898.00p | 269,916 |
Aug 28, 2024 | 850.00p | 886.00p | 850.00p | 850.00p | 64,814 |
Aug 27, 2024 | 890.00p | 900.00p | 862.00p | 876.00p | 96,161 |
Aug 23, 2024 | 886.00p | 890.00p | 862.78p | 878.00p | 27,791 |
Aug 22, 2024 | 888.00p | 890.00p | 871.24p | 874.00p | 75,685 |
Aug 21, 2024 | 880.00p | 898.00p | 842.00p | 892.00p | 70,142 |
Aug 20, 2024 | 856.00p | 866.82p | 848.00p | 862.00p | 381,979 |
Aug 19, 2024 | 860.00p | 872.00p | 846.00p | 860.00p | 160,199 |
Aug 16, 2024 | 874.00p | 886.00p | 860.00p | 868.00p | 66,528 |
Aug 15, 2024 | 880.00p | 889.50p | 866.00p | 874.00p | 96,023 |
Aug 14, 2024 | 852.00p | 878.00p | 852.00p | 876.00p | 130,436 |
Aug 13, 2024 | 840.00p | 870.00p | 820.84p | 860.00p | 104,142 |
Aug 12, 2024 | 810.00p | 838.00p | 810.00p | 824.00p | 33,465 |
Aug 9, 2024 | 820.00p | 838.00p | 806.00p | 832.00p | 39,129 |
Aug 8, 2024 | 818.00p | 832.00p | 790.09p | 832.00p | 23,546 |
Aug 7, 2024 | 818.00p | 818.00p | 788.00p | 796.00p | 108,079 |
Aug 6, 2024 | 790.00p | 798.00p | 777.20p | 790.00p | 143,595 |
Aug 5, 2024 | 812.00p | 838.00p | 760.50p | 790.00p | 140,347 |
Aug 2, 2024 | 838.00p | 858.50p | 822.00p | 832.00p | 247,816 |
Aug 1, 2024 | 848.00p | 850.00p | 822.00p | 844.00p | 19,998 |
Jul 31, 2024 | 850.00p | 850.00p | 820.00p | 840.00p | 95,054 |
Jul 30, 2024 | 812.00p | 856.55p | 812.00p | 836.00p | 140,871 |
Jul 29, 2024 | 824.00p | 848.00p | 807.32p | 848.00p | 61,402 |
Jul 26, 2024 | 820.00p | 840.00p | 804.00p | 826.00p | 110,152 |
Jul 25, 2024 | 806.00p | 854.00p | 805.84p | 854.00p | 106,742 |
Jul 24, 2024 | 838.00p | 838.00p | 810.00p | 826.00p | 63,701 |
Jul 23, 2024 | 824.00p | 840.00p | 814.00p | 840.00p | 61,430 |
Jul 22, 2024 | 820.00p | 826.00p | 803.60p | 816.00p | 147,739 |
Jul 19, 2024 | 824.00p | 826.00p | 804.00p | 820.00p | 105,797 |
Jul 18, 2024 | 860.00p | 860.00p | 786.08p | 818.00p | 172,862 |
Jul 17, 2024 | 850.00p | 874.38p | 840.00p | 840.00p | 129,009 |
Jul 16, 2024 | 836.00p | 850.00p | 820.00p | 826.00p | 169,425 |
Jul 15, 2024 | 832.00p | 860.00p | 814.40p | 842.00p | 137,156 |
Jul 12, 2024 | 818.00p | 830.00p | 802.00p | 810.00p | 90,052 |
Jul 11, 2024 | 788.00p | 830.00p | 752.00p | 830.00p | 76,279 |
Jul 10, 2024 | 782.00p | 788.00p | 750.00p | 784.00p | 47,482 |
Jul 9, 2024 | 778.00p | 790.00p | 767.39p | 786.00p | 36,659 |
Jul 8, 2024 | 774.00p | 788.00p | 750.00p | 774.00p | 27,435 |
Jul 5, 2024 | 764.00p | 786.00p | 750.00p | 770.00p | 15,111 |
Jul 4, 2024 | 778.00p | 788.00p | 756.08p | 778.00p | 7,653 |
Jul 3, 2024 | 780.00p | 788.00p | 754.00p | 754.00p | 38,914 |
Jul 2, 2024 | 770.00p | 790.00p | 760.40p | 770.00p | 11,211 |
Jul 1, 2024 | 788.00p | 790.00p | 752.00p | 770.00p | 36,724 |
Jun 28, 2024 | 750.00p | 788.00p | 750.00p | 750.00p | 7,084 |
Jun 27, 2024 | 780.00p | 790.00p | 758.80p | 780.00p | 16,127 |
Jun 26, 2024 | 750.00p | 790.00p | 750.00p | 750.00p | 11,182 |
Jun 25, 2024 | 766.00p | 788.00p | 766.00p | 786.00p | 15,141 |
Jun 24, 2024 | 762.00p | 784.00p | 762.00p | 784.00p | 19,781 |
Jun 21, 2024 | 798.00p | 800.00p | 768.00p | 780.00p | 34,121 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Hunting PLC | 448.00 | 3.58 |
Close Brothers Group PLC | 544.00 | 3.23 |
Rathbones Group PLC | 1,886.00 | 2.95 |
British Land Company PLC | 411.20 | 2.75 |
W.A.G Payment Solutions PLC | 68.00 | 2.72 |
Rhi Magnesita N.V. | 3,305.00 | 2.64 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 45.90 | -3.97 |
Ssp Group PLC | 169.60 | -2.86 |
Diversified Energy Company PLC | 904.50 | -2.85 |
Senior PLC | 164.60 | -2.60 |
Allianz Technology Trust PLC | 346.50 | -2.39 |
Fresnillo PLC | 541.50 | -2.34 |
Risers/fallers data from previous trading day.