Cohort Plc (CHRT)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 1160 | 1210 | 1145 | 273734 | 1167.89369915 | DE |
| 4 | 40 | 3.57142857143 | 1120 | 1230 | 1050 | 160297 | 1150.52744242 | DE |
| 12 | 266 | 29.7539149888 | 894 | 1230 | 886 | 196937 | 1045.18688262 | DE |
| 26 | 322 | 38.4248210024 | 838 | 1230 | 764 | 139740 | 977.39693181 | DE |
| 52 | 604 | 108.633093525 | 556 | 1230 | 520 | 114060 | 873.79844448 | DE |
| 156 | 650 | 127.450980392 | 510 | 1230 | 384 | 60939 | 733.13727603 | DE |
| 260 | 445 | 62.2377622378 | 715 | 1230 | 384 | 48724 | 700.52800176 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737653400 | 1180 | 25 | 2.16 | 1145 | 1180 | 1145 | 389850 |
| 1737567000 | 1155 | -5 | -0.43 | 1155 | 1165 | 1150 | 99402 |
| 1737480600 | 1160 | -15 | -1.28 | 1180 | 1190 | 1155 | 645827 |
| 1737394200 | 1175 | 0 | 0.00 | 1175 | 1210 | 1175 | 200614 |
| 1737135000 | 1175 | 10 | 0.86 | 1160 | 1185 | 1160 | 32979 |
| 1737048600 | 1165 | 25 | 2.19 | 1160 | 1165 | 1135 | 49479 |
| 1736962200 | 1140 | 45 | 4.11 | 1050 | 1140 | 1050 | 400572 |
| 1736875800 | 1095 | -15 | -1.35 | 1115 | 1120 | 1060 | 90215 |
| 1736789400 | 1110 | -40 | -3.48 | 1125 | 1135 | 1105 | 62424 |
| 1736530200 | 1150 | 10 | 0.88 | 1115 | 1160 | 1115 | 64967 |
| 1736443800 | 1140 | 10 | 0.88 | 1150 | 1165 | 1120 | 64911 |
| 1736357400 | 1130 | 0 | 0.00 | 1120 | 1145 | 1105 | 231081 |
| 1736271000 | 1130 | -10 | -0.88 | 1160 | 1160 | 1120 | 168812 |
| 1736184600 | 1140 | -70 | -5.79 | 1200 | 1230 | 1120 | 210315 |
| 1735925400 | 1210 | 60 | 5.22 | 1160 | 1220 | 1150 | 85472 |
| 1735839000 | 1150 | 60 | 5.50 | 1110 | 1165 | 1090 | 123687 |
| 1735666200 | 1090 | -5 | -0.46 | 1095 | 1100 | 1085 | 17825 |
| 1735579800 | 1095 | -10 | -0.90 | 1110 | 1110 | 1080 | 64577 |
| 1735320600 | 1105 | -15 | -1.34 | 1120 | 1120 | 1105 | 42641 |
| 1735061400 | 1120 | 5 | 0.45 | 1115 | 1120 | 1110 | 14885 |
| 1734975000 | 1115 | 20 | 1.83 | 1060 | 1120 | 1060 | 63806 |
| 1734715800 | 1095 | -15 | -1.35 | 1105 | 1105 | 1070 | 112482 |
| 1734629400 | 1110 | -10 | -0.89 | 1125 | 1125 | 1095 | 63889 |
| 1734543000 | 1120 | 5 | 0.45 | 1120 | 1150 | 1120 | 147696 |
| 1734456600 | 1115 | 15 | 1.36 | 1110 | 1120 | 1085 | 107042 |
| 1734370200 | 1100 | 30 | 2.80 | 1080 | 1100 | 1065 | 199689 |
| 1734111000 | 1070 | -5 | -0.47 | 1070 | 1090 | 1060 | 82273 |
| 1734024600 | 1075 | -5 | -0.46 | 1060 | 1095 | 1060 | 132761 |
| 1733938200 | 1080 | 60 | 5.88 | 1070 | 1110 | 1060 | 1096367 |
| 1733851800 | 1020 | -15 | -1.45 | 1000 | 1040 | 1000 | 71536 |
| 1733765400 | 1035 | 10 | 0.98 | 1025 | 1040 | 1015 | 218854 |
| 1733506200 | 1025 | 15 | 1.49 | 990 | 1035 | 990 | 84972 |
| 1733419800 | 1010 | 5 | 0.50 | 1040 | 1040 | 996 | 42695 |
| 1733333400 | 1005 | -30 | -2.90 | 1000 | 1015 | 992 | 122649 |
| 1733247000 | 1035 | 37 | 3.71 | 1010 | 1045 | 1010 | 66572 |
| 1733160600 | 998 | -32 | -3.11 | 1050 | 1050 | 974 | 197978 |
| 1732901400 | 1030 | 10 | 0.98 | 1030 | 1030 | 1010 | 76039 |
| 1732815000 | 1020 | -10 | -0.97 | 1025 | 1040 | 1020 | 81187 |
| 1732728600 | 1030 | 10 | 0.98 | 1050 | 1050 | 1025 | 136037 |
| 1732642200 | 1020 | -60 | -5.56 | 1045 | 1090 | 1020 | 138887 |
| 1732555800 | 1080 | 30 | 2.86 | 1045 | 1095 | 1030 | 320456 |
| 1732296600 | 1050 | 50 | 5.00 | 1000 | 1050 | 1000 | 652214 |
| 1732210200 | 1000 | 86 | 9.41 | 896 | 1000 | 896 | 622915 |
| 1732123800 | 914 | -18 | -1.93 | 936 | 940 | 910 | 91694 |
| 1732037400 | 932 | 0 | 0.00 | 930 | 946 | 926 | 116348 |
| 1731951000 | 932 | -12 | -1.27 | 940 | 966 | 924 | 117294 |
| 1731691800 | 944 | -46 | -4.65 | 986 | 986 | 940 | 139156 |
| 1731605400 | 990 | 18 | 1.85 | 984 | 996 | 964 | 72399 |
| 1731519000 | 972 | -24 | -2.41 | 1005 | 1010 | 970 | 179370 |
| 1731432600 | 996 | 16 | 1.63 | 986 | 1005 | 976 | 338645 |
| 1731346200 | 980 | 20 | 2.08 | 970 | 1015 | 960 | 201167 |
| 1731087000 | 960 | 36 | 3.90 | 936 | 968 | 928 | 82800 |
| 1731000600 | 924 | 28 | 3.13 | 920 | 924 | 910 | 267337 |
| 1730914200 | 896 | -28 | -3.03 | 890 | 930 | 890 | 467164 |
| 1730827800 | 924 | 4 | 0.43 | 914 | 924 | 894 | 470251 |
| 1730741400 | 920 | 26 | 2.91 | 888 | 924 | 886 | 726469 |
| 1730482200 | 894 | 6 | 0.68 | 894 | 910 | 892 | 55806 |
| 1730395800 | 888 | -32 | -3.48 | 914 | 918 | 888 | 223862 |
| 1730309400 | 920 | 46 | 5.26 | 868 | 936 | 868 | 262155 |
| 1730223000 | 874 | 2 | 0.23 | 876 | 892 | 866 | 100503 |
| 1730136600 | 872 | 2 | 0.23 | 860 | 878 | 860 | 34703 |
| 1729873800 | 870 | -6 | -0.68 | 876 | 884 | 860 | 60648 |
| 1729787400 | 876 | 4 | 0.46 | 882 | 892 | 870 | 34428 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
