Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Cohort Plc | CHRT | London | Ordinary Share |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -10.00 | -1.27% | 780.00 | 11:35:20 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 788.00 | 776.00 | 788.00 | 780.00 | 790.00 |
| Industry Sector |
|---|
| AEROSPACE & DEFENCE |
CHRT Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 764.00 | 800.00 | 750.00 | 790.00 | 37,569 | 16.00 | 2.09% |
| 1 Month | 796.00 | 858.00 | 732.00 | 808.17 | 75,701 | -16.00 | -2.01% |
| 3 Months | 644.00 | 858.00 | 644.00 | 755.74 | 104,050 | 136.00 | 21.12% |
| 6 Months | 550.00 | 858.00 | 520.00 | 672.80 | 87,437 | 230.00 | 41.82% |
| 1 Year | 467.00 | 858.00 | 430.00 | 626.55 | 58,748 | 313.00 | 67.02% |
| 3 Years | 580.00 | 858.00 | 384.00 | 564.40 | 41,136 | 200.00 | 34.48% |
| 5 Years | 447.50 | 858.00 | 384.00 | 575.64 | 37,625 | 332.50 | 74.30% |
CHRT 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 790.00 | 0.00 | 0.00% | 788.00 | 790.00 | 758.00 | 14,540 |
| Jun 17 2024 | 790.00 | 8.00 | 1.02% | 788.00 | 790.00 | 770.00 | 25,789 |
| Jun 14 2024 | 782.00 | -8.00 | -1.01% | 780.00 | 792.00 | 770.00 | 57,856 |
| Jun 13 2024 | 790.00 | -10.00 | -1.25% | 780.00 | 800.00 | 750.00 | 43,445 |
| Jun 12 2024 | 800.00 | 42.00 | 5.54% | 764.00 | 800.00 | 760.00 | 46,214 |
| Jun 11 2024 | 758.00 | -12.00 | -1.56% | 788.00 | 788.00 | 732.00 | 63,778 |
| Jun 10 2024 | 770.00 | -38.00 | -4.70% | 810.00 | 810.00 | 760.00 | 44,974 |
| Jun 07 2024 | 808.00 | 2.00 | 0.25% | 800.00 | 810.00 | 800.00 | 12,375 |
| Jun 06 2024 | 806.00 | -4.00 | -0.49% | 810.00 | 810.00 | 802.00 | 25,772 |
| Jun 05 2024 | 810.00 | 6.00 | 0.75% | 816.00 | 816.00 | 802.00 | 36,262 |
| Jun 04 2024 | 804.00 | -4.00 | -0.50% | 810.00 | 810.00 | 800.00 | 306,157 |
| Jun 03 2024 | 808.00 | -12.00 | -1.46% | 818.00 | 818.00 | 802.00 | 46,978 |
| May 31 2024 | 820.00 | -6.00 | -0.73% | 822.00 | 840.00 | 820.00 | 28,620 |
| May 30 2024 | 826.00 | -14.00 | -1.67% | 838.00 | 842.00 | 826.00 | 13,911 |
| May 29 2024 | 840.00 | -16.00 | -1.87% | 856.00 | 858.00 | 840.00 | 15,781 |
| May 28 2024 | 856.00 | 26.00 | 3.13% | 840.00 | 858.00 | 838.00 | 43,167 |
| May 24 2024 | 830.00 | -8.00 | -0.95% | 810.00 | 838.00 | 800.00 | 79,327 |
| May 23 2024 | 838.00 | 30.00 | 3.71% | 808.00 | 838.00 | 800.00 | 160,269 |
| May 22 2024 | 808.00 | 4.00 | 0.50% | 796.00 | 808.00 | 794.00 | 373,100 |
| May 21 2024 | 804.00 | -14.00 | -1.71% | 814.00 | 814.00 | 802.00 | 40,531 |
| May 20 2024 | 818.00 | 12.00 | 1.49% | 796.00 | 818.00 | 796.00 | 36,914 |
