Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Cohort Plc | CHRT | London | Ordinary Share |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
682.00 | 668.00 | 682.00 | 686.00 |
Industry Sector |
---|
AEROSPACE & DEFENCE |
CHRT Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 592.00 | 690.00 | 570.00 | 654.26 | 320,953 | 76.00 | 12.84% |
1 Month | 538.00 | 690.00 | 530.00 | 619.59 | 147,775 | 130.00 | 24.16% |
3 Months | 560.00 | 690.00 | 520.00 | 593.86 | 87,564 | 108.00 | 19.29% |
6 Months | 508.00 | 690.00 | 461.00 | 566.92 | 63,909 | 160.00 | 31.50% |
1 Year | 479.00 | 690.00 | 425.00 | 538.29 | 50,005 | 189.00 | 39.46% |
3 Years | 628.00 | 690.00 | 384.00 | 529.74 | 35,981 | 40.00 | 6.37% |
5 Years | 367.50 | 730.00 | 350.00 | 540.77 | 36,431 | 300.50 | 81.77% |
CHRT 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 686.00 | 46.00 | 7.19% | 644.00 | 690.00 | 644.00 | 748,860 |
Mar 26 2024 | 640.00 | 46.00 | 7.74% | 620.00 | 650.00 | 618.00 | 659,874 |
Mar 25 2024 | 594.00 | 24.00 | 4.21% | 600.00 | 600.00 | 580.00 | 71,147 |
Mar 22 2024 | 570.00 | -8.00 | -1.38% | 608.00 | 608.00 | 570.00 | 69,126 |
Mar 21 2024 | 578.00 | -20.00 | -3.34% | 592.00 | 608.00 | 578.00 | 55,756 |
Mar 20 2024 | 598.00 | 0.00 | 0.00% | 600.00 | 600.00 | 592.00 | 111,550 |
Mar 19 2024 | 598.00 | 8.00 | 1.36% | 594.00 | 602.00 | 582.00 | 111,834 |
Mar 18 2024 | 590.00 | 0.00 | 0.00% | 580.00 | 594.00 | 580.00 | 32,777 |
Mar 15 2024 | 590.00 | 4.00 | 0.68% | 586.00 | 590.00 | 586.00 | 220,005 |
Mar 14 2024 | 586.00 | 4.00 | 0.69% | 580.00 | 586.00 | 578.00 | 43,096 |
Mar 13 2024 | 582.00 | 12.00 | 2.11% | 568.00 | 594.00 | 568.00 | 406,398 |
Mar 12 2024 | 570.00 | 0.00 | 0.00% | 582.00 | 582.00 | 568.00 | 42,449 |
Mar 11 2024 | 570.00 | -2.00 | -0.35% | 580.00 | 594.00 | 564.00 | 105,089 |
Mar 08 2024 | 572.00 | 18.00 | 3.25% | 560.00 | 580.00 | 560.00 | 82,000 |
Mar 07 2024 | 554.00 | 12.00 | 2.21% | 542.00 | 558.00 | 532.00 | 42,279 |
Mar 06 2024 | 542.00 | 2.00 | 0.37% | 532.00 | 542.00 | 532.00 | 16,748 |
Mar 05 2024 | 540.00 | 0.00 | 0.00% | 542.00 | 542.00 | 530.00 | 42,103 |
Mar 04 2024 | 540.00 | 10.00 | 1.89% | 534.00 | 540.00 | 534.00 | 37,173 |
Mar 01 2024 | 530.00 | -8.00 | -1.49% | 542.00 | 542.00 | 530.00 | 42,991 |
Feb 29 2024 | 538.00 | -2.00 | -0.37% | 538.00 | 538.00 | 538.00 | 14,254 |
Feb 28 2024 | 540.00 | -6.00 | -1.10% | 540.00 | 542.00 | 538.00 | 31,907 |