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
28/08/2025 1,238.00 1,286.00 1,226.00 1,286.00 122,091
27/08/2025 1,274.00 1,274.00 1,218.00 1,244.00 80,619
26/08/2025 1,210.00 1,276.00 1,210.00 1,276.00 192,247
22/08/2025 1,218.00 1,232.00 1,200.00 1,230.00 79,586
21/08/2025 1,226.00 1,226.79 1,177.14 1,204.00 125,444
20/08/2025 1,224.00 1,238.00 1,202.20 1,222.00 77,407
19/08/2025 1,280.00 1,280.00 1,222.00 1,244.00 97,974
18/08/2025 1,267.00 1,326.00 1,234.00 1,278.00 222,706
15/08/2025 1,300.00 1,330.00 1,264.00 1,264.00 173,504
14/08/2025 1,328.00 1,328.00 1,262.00 1,306.00 109,484
13/08/2025 1,306.00 1,316.00 1,274.00 1,282.00 80,112
12/08/2025 1,270.00 1,316.00 1,270.00 1,296.00 97,113
11/08/2025 1,342.00 1,350.00 1,262.00 1,284.00 263,165
08/08/2025 1,322.00 1,378.00 1,322.00 1,348.00 80,344
07/08/2025 1,450.00 1,450.00 1,343.74 1,358.00 107,446
06/08/2025 1,430.00 1,430.00 1,388.00 1,428.00 126,540
05/08/2025 1,404.00 1,464.00 1,352.00 1,408.00 181,436
04/08/2025 1,372.00 1,438.00 1,360.00 1,390.00 128,902
01/08/2025 1,422.00 1,468.00 1,369.68 1,396.00 127,992
31/07/2025 1,430.00 1,478.00 1,420.00 1,456.00 87,514
30/07/2025 1,430.00 1,500.00 1,422.00 1,422.00 87,914
29/07/2025 1,474.00 1,503.75 1,436.92 1,458.00 148,375
28/07/2025 1,530.00 1,550.00 1,468.00 1,468.00 225,999
25/07/2025 1,548.00 1,584.00 1,490.00 1,532.00 126,753
24/07/2025 1,580.00 1,612.00 1,542.00 1,542.00 194,417
23/07/2025 1,532.00 1,570.00 1,532.00 1,564.00 117,641
22/07/2025 1,590.00 1,590.00 1,530.00 1,544.00 349,058
21/07/2025 1,520.00 1,586.00 1,520.00 1,578.00 73,559
18/07/2025 1,524.00 1,570.00 1,506.00 1,552.00 258,366
17/07/2025 1,744.00 1,786.00 1,526.00 1,526.00 425,287

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