1. Share Prices

  2. Cohort PLC (CHRT)

799.00p-3.00 (-0.37%)10 May 2024, 15:00
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
May 9, 2024820.00p820.00p792.00p802.00p28,005
May 8, 2024810.00p830.00p780.00p818.00p80,391
May 7, 2024828.00p848.00p802.00p814.00p89,641
May 3, 2024802.00p830.00p776.56p814.00p103,915
May 2, 2024810.00p814.00p780.00p812.00p51,377
May 1, 2024744.00p810.00p730.00p802.00p163,718
Apr 30, 2024742.00p766.00p731.12p748.00p33,284
Apr 29, 2024758.00p790.00p750.00p756.00p105,372
Apr 26, 2024780.00p790.00p750.80p758.00p54,899
Apr 25, 2024778.00p790.00p756.00p774.00p134,936
Apr 24, 2024750.00p770.00p732.00p770.00p56,296
Apr 23, 2024746.00p764.00p732.00p742.00p68,947
Apr 22, 2024740.00p768.00p735.69p746.00p88,899
Apr 19, 2024752.00p772.00p732.00p740.00p297,683
Apr 18, 2024744.00p774.00p744.00p762.00p45,354
Apr 17, 2024750.00p770.00p732.00p766.00p71,721
Apr 16, 2024740.00p750.00p732.00p748.00p32,440
Apr 15, 2024740.00p768.00p735.00p742.00p79,152
Apr 12, 2024730.00p758.00p720.00p740.00p116,251
Apr 11, 2024738.00p738.00p710.00p726.00p24,270
Apr 10, 2024714.00p732.00p708.00p728.00p83,171
Apr 9, 2024730.00p736.00p714.00p718.00p74,178
Apr 8, 2024716.00p748.00p714.16p722.00p332,675
Apr 5, 2024720.00p730.00p710.00p718.00p102,641
Apr 4, 2024726.00p740.00p715.91p724.00p165,979
Apr 3, 2024700.00p734.00p693.92p734.00p72,542
Apr 2, 2024666.00p718.00p651.43p714.00p496,645
Mar 28, 2024682.00p692.00p652.00p670.00p237,877
Mar 27, 2024644.00p690.00p642.00p686.00p748,861
Mar 26, 2024620.00p650.00p600.00p640.00p659,875
Mar 25, 2024600.00p600.00p572.00p594.00p63,147
Mar 22, 2024608.00p608.00p570.00p570.00p69,131
Mar 21, 2024592.00p608.00p576.72p578.00p49,398
Mar 20, 2024600.00p600.00p592.00p598.00p111,954
Mar 19, 2024594.00p602.00p582.00p598.00p111,834
Mar 18, 2024580.00p600.00p570.00p590.00p32,777
Mar 15, 2024586.00p598.00p576.00p590.00p220,013
Mar 14, 2024580.00p600.00p574.50p586.00p43,096
Mar 13, 2024568.00p598.00p567.34p582.00p406,398
Mar 12, 2024582.00p596.00p566.00p570.00p42,449
Mar 11, 2024580.00p594.00p564.00p570.00p105,089
Mar 8, 2024560.00p588.00p553.38p572.00p82,004
Mar 7, 2024542.00p558.00p532.00p554.00p42,279
Mar 6, 2024532.00p543.80p530.40p542.00p16,748
Mar 5, 2024542.00p542.00p530.00p540.00p42,103
Mar 4, 2024534.00p550.00p528.00p540.00p37,173
Mar 1, 2024542.00p548.00p522.00p530.00p57,991
Feb 29, 2024538.00p548.00p533.27p538.00p14,254
Feb 28, 2024540.00p543.07p533.30p540.00p31,907
Feb 27, 2024538.00p550.00p537.56p546.00p21,474
123456
Showing 1 to 50 of 254

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:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Future PLC828.006.84
Marshalls PLC310.005.98
W.A.G Payment Solutions PLC72.545.13
Tbc Bank Group PLC3,020.004.32
North Atlantic Smaller Companies Investment Trust PLC4,110.004.05
Wizz Air Holdings PLC2,220.003.74

Fallers

CompanyPrice% Chg
Rightmove PLC543.20-5.17
British Land Company PLC405.80-2.26
Auction Technology Group PLC490.00-2.20
Bbgi Global Infrastructure S.A.139.72-1.75
Pennon Group PLC710.00-1.46
Plus500 LTD2,216.00-1.34