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
16/04/2021 624.16 624.16 606.00 614.00 6,825
15/04/2021 630.00 630.00 608.00 618.00 9,121
14/04/2021 630.00 630.00 606.00 621.00 20,755
13/04/2021 624.69 624.69 605.16 619.00 30,695
12/04/2021 618.00 628.00 608.00 616.00 42,070
09/04/2021 606.48 628.00 606.48 620.00 8,351
08/04/2021 608.05 627.53 604.48 610.00 14,632
07/04/2021 630.00 630.00 600.00 611.00 11,794
06/04/2021 630.00 630.00 604.00 619.00 24,348
01/04/2021 630.00 630.00 602.00 615.00 7,939
31/03/2021 630.00 630.00 600.00 600.00 11,764
30/03/2021 609.85 618.67 600.00 600.00 20,964
29/03/2021 621.00 630.00 598.00 606.00 17,586
26/03/2021 618.00 632.00 603.79 619.00 25,139
25/03/2021 632.00 632.00 616.00 624.00 11,889
24/03/2021 632.00 632.00 610.00 627.00 53,289
23/03/2021 616.25 634.00 614.00 623.00 13,743
22/03/2021 630.00 633.48 608.00 627.00 28,988
19/03/2021 630.00 630.00 612.45 630.00 4,640
18/03/2021 626.00 630.00 615.00 621.00 4,529
17/03/2021 634.00 634.00 612.45 621.00 8,092
16/03/2021 628.14 629.70 615.00 621.00 12,109
15/03/2021 634.00 634.00 608.91 625.00 4,971
12/03/2021 615.00 632.00 610.00 622.00 55,578
11/03/2021 613.24 623.80 600.00 612.00 7,127
10/03/2021 628.00 628.00 604.00 615.00 3,016
09/03/2021 620.00 628.00 610.00 610.00 4,770
08/03/2021 608.50 621.63 608.00 618.00 6,397
05/03/2021 628.00 628.00 596.00 604.00 6,124
04/03/2021 596.87 628.00 596.87 613.00 27,578

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