1. Share Prices

  2. Cohort PLC (CHRT)

1,095.00p-15.00 (-1.35%)20 Dec 2024, 16:51
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
Dec 20, 20241105.00p1124.76p1067.34p1095.00p112,482
Dec 19, 20241125.00p1130.00p1095.00p1110.00p71,393
Dec 18, 20241120.00p1150.00p1115.00p1120.00p164,151
Dec 17, 20241110.00p1120.00p1085.00p1115.00p107,042
Dec 16, 20241080.00p1105.00p1055.98p1100.00p209,388
Dec 13, 20241070.00p1090.00p1060.00p1070.00p89,273
Dec 12, 20241060.00p1115.88p1060.00p1075.00p131,981
Dec 11, 20241070.00p1140.00p1060.00p1080.00p846,367
Dec 10, 20241000.00p1050.00p1000.00p1020.00p71,536
Dec 9, 20241025.00p1050.00p1006.00p1035.00p218,855
Dec 6, 2024990.00p1035.00p990.00p1025.00p84,972
Dec 5, 20241040.00p1040.00p992.00p1010.00p42,695
Dec 4, 20241000.00p1040.00p992.00p1005.00p122,649
Dec 3, 20241010.00p1050.00p995.55p1035.00p66,572
Dec 2, 20241050.00p1050.00p962.00p998.00p197,980
Nov 29, 20241030.00p1032.50p1010.00p1030.00p76,039
Nov 28, 20241025.00p1040.80p1017.60p1020.00p81,187
Nov 27, 20241050.00p1050.00p1021.61p1030.00p141,988
Nov 26, 20241045.00p1090.00p1020.00p1020.00p138,888
Nov 25, 20241045.00p1095.00p1023.55p1080.00p320,458
Nov 22, 20241000.00p1055.00p998.00p1050.00p582,594
Nov 21, 2024896.00p1000.00p861.39p1000.00p618,915
Nov 20, 2024936.00p960.00p906.26p914.00p91,694
Nov 19, 2024930.00p946.00p926.00p932.00p116,348
Nov 18, 2024940.00p966.00p924.00p932.00p136,638
Nov 15, 2024986.00p995.00p939.62p944.00p129,524
Nov 14, 2024984.00p996.00p964.00p990.00p72,399
Nov 13, 20241005.00p1010.00p968.00p972.00p179,370
Nov 12, 2024986.00p1005.00p976.00p996.00p338,645
Nov 11, 2024970.00p1020.00p958.16p980.00p182,669
Nov 8, 2024936.00p970.00p928.00p960.00p87,800
Nov 7, 2024920.00p934.00p902.00p924.00p277,664
Nov 6, 2024890.00p934.00p890.00p896.00p473,087
Nov 5, 2024914.00p926.79p893.32p924.00p480,251
Nov 4, 2024888.00p927.92p882.00p920.00p726,469
Nov 1, 2024894.00p912.60p889.60p894.00p55,416
Oct 31, 2024914.00p925.75p881.42p888.00p223,862
Oct 30, 2024868.00p936.00p868.00p920.00p262,155
Oct 29, 2024876.00p892.00p866.00p874.00p100,503
Oct 28, 2024860.00p890.00p860.00p872.00p34,703
Oct 25, 2024876.00p884.00p860.00p870.00p60,648
Oct 24, 2024882.00p892.00p870.00p876.00p34,429
Oct 23, 2024872.00p882.00p860.00p872.00p148,615
Oct 22, 2024904.00p904.00p870.00p882.00p70,400
Oct 21, 2024896.00p908.00p882.00p882.00p35,495
Oct 18, 2024880.00p910.00p880.00p898.00p36,093
Oct 17, 2024884.00p920.00p883.91p900.00p103,986
Oct 16, 2024876.00p898.00p854.00p890.00p207,236
Oct 15, 2024880.00p894.00p870.00p870.00p35,908
Oct 14, 2024862.00p892.00p850.00p888.00p53,824
123456
Showing 1 to 50 of 253

Most Read

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.