670.00p-16.00 (-2.33%)28 Mar 2024, 16:55
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Cohort PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Feb 26, 2024550.00p550.00p520.00p536.00p109,801
Feb 23, 2024548.00p558.00p532.52p544.00p19,570
Feb 22, 2024558.00p558.00p532.00p544.00p255,353
Feb 21, 2024540.00p557.60p530.00p546.00p22,029
Feb 20, 2024546.00p558.00p542.00p550.00p30,887
Feb 19, 2024560.00p570.00p542.83p560.00p24,994
Feb 16, 2024564.00p568.00p538.00p538.00p27,008
Feb 15, 2024556.00p569.20p554.00p564.00p42,448
Feb 14, 2024560.00p578.00p550.00p562.00p33,634
Feb 13, 2024566.00p574.00p553.58p568.00p65,876
Feb 12, 2024574.00p576.37p557.96p572.00p11,048
Feb 9, 2024580.00p580.00p565.68p576.00p23,959
Feb 8, 2024574.00p600.00p556.82p570.00p87,048
Feb 7, 2024592.00p601.24p580.00p590.00p43,181
Feb 6, 2024582.00p605.12p582.00p604.00p20,155
Feb 5, 2024604.00p610.00p582.00p590.00p93,010
Feb 2, 2024602.00p604.00p584.00p604.00p58,143
Feb 1, 2024596.00p604.00p582.00p592.00p52,805
Jan 31, 2024578.00p600.00p571.28p598.00p168,491
Jan 30, 2024570.00p584.00p558.50p574.00p92,864
Jan 29, 2024560.00p576.00p544.16p576.00p148,635
Jan 26, 2024550.00p558.00p532.00p550.00p71,498
Jan 25, 2024544.00p553.80p532.00p546.00p19,889
Jan 24, 2024556.00p556.00p546.65p552.00p38,449
Jan 23, 2024556.00p556.00p543.92p556.00p30,624
Jan 22, 2024556.00p560.00p538.00p556.00p70,873
Jan 19, 2024550.00p554.08p544.04p550.00p39,317
Showing 1 to 50 of 253