1. Share Prices

  2. Cohort PLC (CHRT)

996.00p-24.00 (-2.35%)14 Feb 2025, 17:29
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
Feb 14, 20251030.00p1030.00p973.69p996.00p136,196
Feb 13, 20251045.00p1045.00p963.30p1020.00p576,342
Feb 12, 20251075.00p1105.45p1025.00p1035.00p149,693
Feb 11, 20251120.00p1120.00p1075.00p1080.00p56,533
Feb 10, 20251070.00p1115.00p1052.40p1080.00p68,052
Feb 7, 20251140.00p1160.00p1055.00p1075.00p181,889
Feb 6, 20251200.00p1235.00p1129.28p1140.00p135,843
Feb 5, 20251175.00p1240.00p1175.00p1235.00p83,163
Feb 4, 20251200.00p1205.00p1160.00p1190.00p60,325
Feb 3, 20251130.00p1190.00p1096.00p1180.00p140,606
Jan 31, 20251135.00p1170.00p1135.00p1150.00p128,791
Jan 30, 20251150.00p1168.30p1130.00p1150.00p49,043
Jan 29, 20251155.00p1155.00p1140.00p1150.00p248,041
Jan 28, 20251170.00p1190.00p1140.00p1145.00p57,331
Jan 27, 20251140.00p1175.00p1090.85p1150.00p387,749
Jan 24, 20251175.00p1195.00p1145.00p1160.00p52,574
Jan 23, 20251145.00p1185.00p1140.00p1180.00p389,850
Jan 22, 20251155.00p1200.00p1146.71p1155.00p106,402
Jan 21, 20251180.00p1190.00p1155.00p1160.00p645,827
Jan 20, 20251175.00p1215.00p1145.00p1175.00p203,115
Jan 17, 20251160.00p1185.00p1160.00p1175.00p39,179
Jan 16, 20251160.00p1165.31p1135.00p1165.00p54,479
Jan 15, 20251050.00p1140.00p1050.00p1140.00p400,572
Jan 14, 20251115.00p1120.00p1054.03p1095.00p96,217
Jan 13, 20251125.00p1140.00p1103.05p1110.00p62,424
Jan 10, 20251115.00p1160.00p1115.00p1150.00p64,972
Jan 9, 20251150.00p1168.31p1112.55p1140.00p64,911
Jan 8, 20251120.00p1170.00p1105.00p1130.00p233,829
Jan 7, 20251160.00p1160.00p1120.00p1130.00p173,812
Jan 6, 20251200.00p1230.00p1115.00p1140.00p210,315
Jan 3, 20251160.00p1220.00p1147.03p1210.00p85,474
Jan 2, 20251110.00p1165.00p1090.00p1150.00p123,687
Dec 31, 20241095.00p1100.00p1085.00p1090.00p17,825
Dec 30, 20241110.00p1112.19p1080.00p1095.00p64,577
Dec 27, 20241120.00p1125.00p1105.00p1105.00p42,642
Dec 24, 20241115.00p1120.00p1075.00p1120.00p14,886
Dec 23, 20241060.00p1120.00p1060.00p1115.00p63,806
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
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:
13 Feb 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Xps Pensions Group PLC390.0012.39
Entain PLC744.406.77
Hochschild Mining PLC202.004.99
Assura PLC39.004.17
Fidelity China Special Situations PLC253.004.12
Ferrexpo PLC96.403.54

Fallers

CompanyPrice% Chg
Wood Group (John) PLC29.00-55.62
Mitchells & Butlers PLC225.50-3.63
Schroders PLC371.60-3.13
Ncc Group PLC136.00-2.58
International Consolidated Airlines Group S.A.338.50-2.56
Trainline PLC355.00-2.15
Risers/fallers data from previous trading day.