Cohort plc (CHRT.L) LSE

1,094.00

+18(+1.67%)

Updated at December 05 12:18PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 20251,0761,0761,0761,0841,060117,255
December 03, 20251,0741,0721,0721,0881,059.5660,063
December 02, 20251,0541,0721,0721,0741,04089,454
December 01, 20251,1281,0501,0501,1281,050229,830
November 28, 20251,1281,0901,0901,1281,082105,964
November 27, 20251,0601,1141,1141,1261,060350,952
November 26, 20251,1261,0901,0901,1261,07464,720
November 25, 20251,105.841,0941,0941,1181,074193,773
November 24, 20251,1021,1101,1101,1561,091.52116,156
November 21, 20251,1441,1181,1181,1541,104.64220,657
November 20, 20251,1681,1581,1581,1821,132147,308
November 19, 20251,1901,1501,1501,1921,142187,823
November 18, 20251,1621,1781,1781,1901,150.11256,289
November 17, 20251,190.81,1841,1841,2181,152121,379
November 14, 20251,2201,1961,1961,2541,154.97152,964
November 13, 20251,2601,2421,2421,2881,24257,147
November 12, 20251,2551,2621,2621,2761,243.4792,952
November 11, 20251,2761,2581,2581,2761,236253,489
November 10, 20251,2261,2741,2741,2741,226119,950
November 07, 20251,2221,2461,2461,2581,222109,927
November 06, 20251,2521,2301,2301,3041,216240,017
November 05, 20251,2821,2961,2961,3121,266.78119,173
November 04, 20251,3381,2961,2961,3381,281.8181,887
November 03, 20251,3701,3081,3081,3701,292111,140
October 31, 20251,3021,3401,3401,3601,302123,038
October 30, 20251,3161,3461,3461,3681,316128,277
October 29, 20251,3581,3441,3441,3581,330142,064
October 28, 20251,3261,3501,3501,3561,32469,621
October 27, 20251,3881,3441,3441,3881,33890,833
October 24, 20251,3901,3801,3801,3901,340.89464,326
October 23, 20251,3661,3701,3701,3801,326124,398
October 22, 20251,3361,3461,3461,3721,336171,340
October 21, 20251,3281,3401,3401,3501,262186,957
October 20, 20251,2781,3041,3041,3201,244120,616
October 17, 20251,2821,2401,2401,3121,212140,710
October 16, 20251,2761,2901,2901,3021,27486,899
October 15, 20251,3101,2801,2801,3301,28088,040
October 14, 20251,3001,3021,3021,3041,272.71151,212
October 13, 20251,2901,2941,2941,3181,284664,274
October 10, 20251,3161,3041,3041,3521,290.22193,235
October 09, 20251,3121,3421,3421,3781,31263,092
October 08, 20251,3481,3681,3681,3741,296105,062
October 07, 20251,3621,3221,3221,4041,294.97269,156
October 06, 20251,3901,3721,3721,4221,365.6875,361
October 03, 20251,3941,3941,3941,4301,364109,401
October 02, 20251,3101,3961,3961,4001,310147,005
October 01, 20251,4341,3381,3381,4441,314205,419
September 30, 20251,4121,4321,4321,4381,396140,162
September 29, 20251,3781,4001,4001,408.141,338142,166
September 26, 20251,2941,3541,3541,3701,29480,714
September 25, 20251,3781,3301,3301,3981,281324,440
September 24, 20251,3721,3861,3861,4041,310102,180
September 23, 20251,3601,3521,3521,369.391,334163,147
September 22, 20251,3481,3541,3541,3641,325.7198,451
September 19, 20251,3461,3381,3381,362.441,320138,200
September 18, 20251,317.321,3321,3321,3461,31066,747
September 17, 20251,4401,3181,3181,4401,290.54149,594
September 16, 20251,4041,3961,3961,4581,390252,906
September 15, 20251,3621,4501,4501,4581,360199,147
September 12, 20251,3381,3901,3901,3901,288253,874
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved