670.00p-16.00 (-2.33%)28 Mar 2024, 16:55
Cohort PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 682.00p | 692.00p | 652.00p | 670.00p | 237,877 |
Mar 27, 2024 | 644.00p | 690.00p | 642.00p | 686.00p | 748,861 |
Mar 26, 2024 | 620.00p | 650.00p | 600.00p | 640.00p | 659,875 |
Mar 25, 2024 | 600.00p | 600.00p | 572.00p | 594.00p | 63,147 |
Mar 22, 2024 | 608.00p | 608.00p | 570.00p | 570.00p | 69,131 |
Mar 21, 2024 | 592.00p | 608.00p | 576.72p | 578.00p | 49,398 |
Mar 20, 2024 | 600.00p | 600.00p | 592.00p | 598.00p | 111,954 |
Mar 19, 2024 | 594.00p | 602.00p | 582.00p | 598.00p | 111,834 |
Mar 18, 2024 | 580.00p | 600.00p | 570.00p | 590.00p | 32,777 |
Mar 15, 2024 | 586.00p | 598.00p | 576.00p | 590.00p | 220,013 |
Mar 14, 2024 | 580.00p | 600.00p | 574.50p | 586.00p | 43,096 |
Mar 13, 2024 | 568.00p | 598.00p | 567.34p | 582.00p | 406,398 |
Mar 12, 2024 | 582.00p | 596.00p | 566.00p | 570.00p | 42,449 |
Mar 11, 2024 | 580.00p | 594.00p | 564.00p | 570.00p | 105,089 |
Mar 8, 2024 | 560.00p | 588.00p | 553.38p | 572.00p | 82,004 |
Mar 7, 2024 | 542.00p | 558.00p | 532.00p | 554.00p | 42,279 |
Mar 6, 2024 | 532.00p | 543.80p | 530.40p | 542.00p | 16,748 |
Mar 5, 2024 | 542.00p | 542.00p | 530.00p | 540.00p | 42,103 |
Mar 4, 2024 | 534.00p | 550.00p | 528.00p | 540.00p | 37,173 |
Mar 1, 2024 | 542.00p | 548.00p | 522.00p | 530.00p | 57,991 |
Feb 29, 2024 | 538.00p | 548.00p | 533.27p | 538.00p | 14,254 |
Feb 28, 2024 | 540.00p | 543.07p | 533.30p | 540.00p | 31,907 |
Feb 27, 2024 | 538.00p | 550.00p | 537.56p | 546.00p | 21,474 |
Feb 26, 2024 | 550.00p | 550.00p | 520.00p | 536.00p | 109,801 |
Feb 23, 2024 | 548.00p | 558.00p | 532.52p | 544.00p | 19,570 |
Feb 22, 2024 | 558.00p | 558.00p | 532.00p | 544.00p | 255,353 |
Feb 21, 2024 | 540.00p | 557.60p | 530.00p | 546.00p | 22,029 |
Feb 20, 2024 | 546.00p | 558.00p | 542.00p | 550.00p | 30,887 |
Feb 19, 2024 | 560.00p | 570.00p | 542.83p | 560.00p | 24,994 |
Feb 16, 2024 | 564.00p | 568.00p | 538.00p | 538.00p | 27,008 |
Feb 15, 2024 | 556.00p | 569.20p | 554.00p | 564.00p | 42,448 |
Feb 14, 2024 | 560.00p | 578.00p | 550.00p | 562.00p | 33,634 |
Feb 13, 2024 | 566.00p | 574.00p | 553.58p | 568.00p | 65,876 |
Feb 12, 2024 | 574.00p | 576.37p | 557.96p | 572.00p | 11,048 |
Feb 9, 2024 | 580.00p | 580.00p | 565.68p | 576.00p | 23,959 |
Feb 8, 2024 | 574.00p | 600.00p | 556.82p | 570.00p | 87,048 |
Feb 7, 2024 | 592.00p | 601.24p | 580.00p | 590.00p | 43,181 |
Feb 6, 2024 | 582.00p | 605.12p | 582.00p | 604.00p | 20,155 |
Feb 5, 2024 | 604.00p | 610.00p | 582.00p | 590.00p | 93,010 |
Feb 2, 2024 | 602.00p | 604.00p | 584.00p | 604.00p | 58,143 |
Feb 1, 2024 | 596.00p | 604.00p | 582.00p | 592.00p | 52,805 |
Jan 31, 2024 | 578.00p | 600.00p | 571.28p | 598.00p | 168,491 |
Jan 30, 2024 | 570.00p | 584.00p | 558.50p | 574.00p | 92,864 |
Jan 29, 2024 | 560.00p | 576.00p | 544.16p | 576.00p | 148,635 |
Jan 26, 2024 | 550.00p | 558.00p | 532.00p | 550.00p | 71,498 |
Jan 25, 2024 | 544.00p | 553.80p | 532.00p | 546.00p | 19,889 |
Jan 24, 2024 | 556.00p | 556.00p | 546.65p | 552.00p | 38,449 |
Jan 23, 2024 | 556.00p | 556.00p | 543.92p | 556.00p | 30,624 |
Jan 22, 2024 | 556.00p | 560.00p | 538.00p | 556.00p | 70,873 |
Jan 19, 2024 | 550.00p | 554.08p | 544.04p | 550.00p | 39,317 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.