livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Cohort - (CHRT) share price history


Cohort share priceCHRT share price tradesCHRT Fundamentals watchlistADD to watchlist
Cohort - (CHRT) share price history
Date Open High Low Close Volume
21/09/2021 564.40 564.40 540.00 550.00 287,124
20/09/2021 568.00 568.00 533.80 550.00 7,967
17/09/2021 590.00 596.00 560.00 578.00 1,841
16/09/2021 572.00 590.00 566.25 579.00 6,166
15/09/2021 582.60 588.00 560.00 560.00 2,257
14/09/2021 568.00 596.00 552.00 574.00 91,870
13/09/2021 572.53 590.00 552.00 575.00 275,834
10/09/2021 565.81 580.00 565.81 566.00 11,660
09/09/2021 577.20 580.00 565.00 566.00 18,198
08/09/2021 570.00 580.00 552.00 580.00 16,380
07/09/2021 565.00 568.11 546.00 568.00 12,180
06/09/2021 569.19 570.00 552.00 563.00 12,494
03/09/2021 560.00 566.01 552.90 552.90 6,532
02/09/2021 570.00 570.00 550.88 551.00 5,424
01/09/2021 555.00 560.00 544.86 546.00 4,794
31/08/2021 545.63 557.20 537.79 546.00 14,721
27/08/2021 555.46 560.00 540.00 551.00 36,588
26/08/2021 538.00 558.00 538.00 553.00 4,271
25/08/2021 541.00 560.00 537.40 548.00 7,834
24/08/2021 546.00 548.00 540.00 547.00 10,684
23/08/2021 542.89 546.00 534.33 540.00 3,843
20/08/2021 546.00 546.00 522.00 537.00 3,235
19/08/2021 520.00 546.00 520.00 531.00 25,164
18/08/2021 538.00 545.20 531.79 534.00 22,919
17/08/2021 532.40 546.00 532.00 537.00 117,977
16/08/2021 558.00 558.00 510.00 530.00 408,426
13/08/2021 564.81 578.00 530.00 539.00 34,988
12/08/2021 550.00 568.20 550.00 555.00 24,418
11/08/2021 568.00 568.00 550.00 564.00 9,365
10/08/2021 569.00 578.00 552.80 564.00 18,096

Cohort - (CHRT) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z