- Share Prices
Cohort PLC (CHRT)
1,180.00p-5.00 (-0.43%)03 Feb 2025, 17:15
Cohort PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jan 31, 2025 | 1135.00p | 1170.00p | 1135.00p | 1150.00p | 128,791 |
Jan 30, 2025 | 1150.00p | 1168.30p | 1130.00p | 1150.00p | 49,043 |
Jan 29, 2025 | 1155.00p | 1155.00p | 1140.00p | 1150.00p | 248,041 |
Jan 28, 2025 | 1170.00p | 1190.00p | 1140.00p | 1145.00p | 57,331 |
Jan 27, 2025 | 1140.00p | 1175.00p | 1090.85p | 1150.00p | 387,749 |
Jan 24, 2025 | 1175.00p | 1195.00p | 1145.00p | 1160.00p | 52,574 |
Jan 23, 2025 | 1145.00p | 1185.00p | 1140.00p | 1180.00p | 389,850 |
Jan 22, 2025 | 1155.00p | 1200.00p | 1146.71p | 1155.00p | 106,402 |
Jan 21, 2025 | 1180.00p | 1190.00p | 1155.00p | 1160.00p | 645,827 |
Jan 20, 2025 | 1175.00p | 1215.00p | 1145.00p | 1175.00p | 203,115 |
Jan 17, 2025 | 1160.00p | 1185.00p | 1160.00p | 1175.00p | 39,179 |
Jan 16, 2025 | 1160.00p | 1165.31p | 1135.00p | 1165.00p | 54,479 |
Jan 15, 2025 | 1050.00p | 1140.00p | 1050.00p | 1140.00p | 400,572 |
Jan 14, 2025 | 1115.00p | 1120.00p | 1054.03p | 1095.00p | 96,217 |
Jan 13, 2025 | 1125.00p | 1140.00p | 1103.05p | 1110.00p | 62,424 |
Jan 10, 2025 | 1115.00p | 1160.00p | 1115.00p | 1150.00p | 64,972 |
Jan 9, 2025 | 1150.00p | 1168.31p | 1112.55p | 1140.00p | 64,911 |
Jan 8, 2025 | 1120.00p | 1170.00p | 1105.00p | 1130.00p | 233,829 |
Jan 7, 2025 | 1160.00p | 1160.00p | 1120.00p | 1130.00p | 173,812 |
Jan 6, 2025 | 1200.00p | 1230.00p | 1115.00p | 1140.00p | 210,315 |
Jan 3, 2025 | 1160.00p | 1220.00p | 1147.03p | 1210.00p | 85,474 |
Jan 2, 2025 | 1110.00p | 1165.00p | 1090.00p | 1150.00p | 123,687 |
Dec 31, 2024 | 1095.00p | 1100.00p | 1085.00p | 1090.00p | 17,825 |
Dec 30, 2024 | 1110.00p | 1112.19p | 1080.00p | 1095.00p | 64,577 |
Dec 27, 2024 | 1120.00p | 1125.00p | 1105.00p | 1105.00p | 42,642 |
Dec 24, 2024 | 1115.00p | 1120.00p | 1075.00p | 1120.00p | 14,886 |
Dec 23, 2024 | 1060.00p | 1120.00p | 1060.00p | 1115.00p | 63,806 |
Dec 20, 2024 | 1105.00p | 1124.76p | 1067.34p | 1095.00p | 112,482 |
Dec 19, 2024 | 1125.00p | 1130.00p | 1095.00p | 1110.00p | 71,393 |
Dec 18, 2024 | 1120.00p | 1150.00p | 1115.00p | 1120.00p | 164,151 |
Dec 17, 2024 | 1110.00p | 1120.00p | 1085.00p | 1115.00p | 107,042 |
Dec 16, 2024 | 1080.00p | 1105.00p | 1055.98p | 1100.00p | 209,388 |
Dec 13, 2024 | 1070.00p | 1090.00p | 1060.00p | 1070.00p | 89,273 |
Dec 12, 2024 | 1060.00p | 1115.88p | 1060.00p | 1075.00p | 131,981 |
Dec 11, 2024 | 1070.00p | 1140.00p | 1060.00p | 1080.00p | 846,367 |
Dec 10, 2024 | 1000.00p | 1050.00p | 1000.00p | 1020.00p | 71,536 |
Dec 9, 2024 | 1025.00p | 1050.00p | 1006.00p | 1035.00p | 218,855 |
Dec 6, 2024 | 990.00p | 1035.00p | 990.00p | 1025.00p | 84,972 |
Dec 5, 2024 | 1040.00p | 1040.00p | 992.00p | 1010.00p | 42,695 |
Dec 4, 2024 | 1000.00p | 1040.00p | 992.00p | 1005.00p | 122,649 |
Dec 3, 2024 | 1010.00p | 1050.00p | 995.55p | 1035.00p | 66,572 |
Dec 2, 2024 | 1050.00p | 1050.00p | 962.00p | 998.00p | 197,980 |
Nov 29, 2024 | 1030.00p | 1032.50p | 1010.00p | 1030.00p | 76,039 |
Nov 28, 2024 | 1025.00p | 1040.80p | 1017.60p | 1020.00p | 81,187 |
Nov 27, 2024 | 1050.00p | 1050.00p | 1021.61p | 1030.00p | 141,988 |
Nov 26, 2024 | 1045.00p | 1090.00p | 1020.00p | 1020.00p | 138,888 |
Nov 25, 2024 | 1045.00p | 1095.00p | 1023.55p | 1080.00p | 320,458 |
Nov 22, 2024 | 1000.00p | 1055.00p | 998.00p | 1050.00p | 582,594 |
Nov 21, 2024 | 896.00p | 1000.00p | 861.39p | 1000.00p | 618,915 |
Nov 20, 2024 | 936.00p | 960.00p | 906.26p | 914.00p | 91,694 |