Cohort plc (CHRT.L) LSE

1,154.00

+4(+0.35%)

Updated at January 15 10:13AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 14, 20261,1501,1501,1501,1581,127.3744,445
January 13, 20261,1481,1401,1401,1621,136579,563
January 12, 20261,1121,1401,1401,1481,112709,488
January 09, 20261,1001,1201,1201,1201,009.44526,716
January 08, 20261,0481,0941,0941,110.41,018946,626
January 07, 20269701,0301,024.21,0389391.02M
January 06, 2026957948942.66967.34932235,420
January 05, 2026911949943.66952900371,263
January 02, 2026919897897931886163,372
December 31, 202590690790791990228,907
December 30, 2025900910910910896127,767
December 29, 2025909905905912881.1122,272
December 24, 202590289989991389472,682
December 23, 202592290990992790391,774
December 22, 2025928922922928903169,236
December 19, 2025954920920954907249,669
December 18, 2025920942942959918322,567
December 17, 2025949920920965920200,836
December 16, 2025974948948974941204,608
December 15, 2025984966966993951293,294
December 12, 2025951985985991950302,559
December 11, 20251,0469509501,064950583,744
December 10, 20251,1201,0341,0341,1241,010404,826
December 09, 20251,1241,1041,1041,1241,08895,304
December 08, 20251,0981,1001,1001,1081,071.75163,886
December 05, 20251,0761,0861,0861,101.91,066119,664
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved