Dark

CHRT
COHORT PLC
stock LSE

Inactive

Aug 1, 2024

844.00GBX+0.476%(+4.00)19,998

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-01	848.0000	848.0000	830.0000	844.0000	+0.476%	19,998	0.000%
2024-07-31	850.0000	850.0000	832.0000	840.0000	+0.478%	95,054	+0.476%
2024-07-30	812.0000	854.0000	812.0000	836.0000	-1.415%	140,871	+0.957%
2024-07-29	824.0000	848.0000	820.0000	848.0000	+2.663%	61,402	-0.472%
2024-07-26	820.0000	834.0000	820.0000	826.0000	-3.279%	110,152	+2.179%
2024-07-25	806.0000	854.0000	806.0000	854.0000	+3.390%	106,742	-1.171%
2024-07-24	838.0000	838.0000	810.0000	826.0000	-1.667%	63,701	+2.179%
2024-07-23	824.0000	840.0000	814.0000	840.0000	+2.941%	61,430	+0.476%
2024-07-22	820.0000	826.0000	804.0000	816.0000	-0.488%	147,739	+3.431%
2024-07-19	824.0000	824.0000	804.0000	820.0000	+0.244%	105,797	+2.927%
2024-07-18	860.0000	860.0000	800.0000	818.0000	-2.619%	172,862	+3.178%
2024-07-17	850.0000	870.0000	840.0000	840.0000	+1.695%	129,009	+0.476%
2024-07-16	836.0000	836.0000	826.0000	826.0000	-1.900%	169,425	+2.179%
2024-07-15	832.0000	860.0000	822.0000	842.0000	+7.398%	137,156	+0.238%
2024-07-10	782.0000	784.0000	774.0000	784.0000	-0.254%	47,482	+7.653%
2024-07-09	778.0000	788.0000	770.0000	786.0000	+1.550%	36,659	+7.379%
2024-07-08	774.0000	774.0000	774.0000	774.0000	+0.519%	27,435	+9.044%
2024-07-05	764.0000	770.0000	764.0000	770.0000	-1.028%	15,111	+9.610%
2024-07-04	778.0000	778.0000	778.0000	778.0000	+3.183%	7,653	+8.483%
2024-07-03	780.0000	780.0000	754.0000	754.0000	-2.078%	38,914	+11.936%
2024-07-02	770.0000	776.0000	766.0000	770.0000	0.000%	11,211	+9.610%
2024-07-01	788.0000	790.0000	752.0000	770.0000	+2.667%	36,724	+9.610%
2024-06-28	750.0000	750.0000	750.0000	750.0000	-3.846%	7,084	+12.533%
2024-06-27	780.0000	780.0000	780.0000	780.0000	+4.000%	16,127	+8.205%
2024-06-26	750.0000	750.0000	750.0000	750.0000	-4.580%	11,182	+12.533%
2024-06-25	766.0000	786.0000	766.0000	786.0000	+0.255%	15,141	+7.379%
2024-06-24	762.0000	784.0000	762.0000	784.0000	+0.513%	19,781	+7.653%
2024-06-21	798.0000	800.0000	768.0000	780.0000	-1.266%	34,121	+8.205%
2024-06-20	770.0000	800.0000	770.0000	790.0000	+1.282%	57,665	+6.835%
2024-06-19	788.0000	788.0000	776.0000	780.0000	-1.266%	16,897	+8.205%
2024-06-18	788.0000	790.0000	758.0000	790.0000	0.000%	14,540	+6.835%
2024-06-17	788.0000	790.0000	770.0000	790.0000	+1.023%	30,079	+6.835%
2024-06-14	780.0000	792.0000	770.0000	782.0000	-1.013%	57,856	+7.928%
2024-06-13	780.0000	800.0000	750.0000	790.0000	-1.250%	43,445	+6.835%
2024-06-12	764.0000	800.0000	760.0000	800.0000	+5.541%	46,214	+5.500%
2024-06-11	788.0000	788.0000	732.0000	758.0000	-1.558%	63,778	+11.346%
2024-06-10	810.0000	810.0000	760.0000	770.0000	-4.703%	44,974	+9.610%
2024-06-07	800.0000	810.0000	800.0000	808.0000	+0.248%	12,375	+4.455%
2024-06-06	810.0000	810.0000	802.0000	806.0000	-0.494%	25,772	+4.715%
2024-06-05	816.0000	816.0000	802.0000	810.0000	+0.746%	39,762	+4.198%
2024-06-04	810.0000	810.0000	800.0000	804.0000	-0.495%	306,157	+4.975%
2024-06-03	818.0000	818.0000	802.0000	808.0000	-1.463%	54,978	+4.455%
2024-05-31	822.0000	840.0000	820.0000	820.0000	-0.726%	36,120	+2.927%
2024-05-30	838.0000	842.0000	826.0000	826.0000	-1.667%	13,911	+2.179%
2024-05-29	856.0000	858.0000	840.0000	840.0000	-1.869%	15,781	+0.476%
2024-05-28	840.0000	858.0000	838.0000	856.0000	+3.133%	43,167	-1.402%
2024-05-24	810.0000	838.0000	800.0000	830.0000	-0.955%	79,327	+1.687%
2024-05-23	808.0000	838.0000	800.0000	838.0000	+3.713%	160,269	+0.716%
2024-05-22	796.0000	808.0000	794.0000	808.0000	+0.498%	373,100	+4.455%
2024-05-21	814.0000	814.0000	802.0000	804.0000	-1.711%	40,531	+4.975%
2024-05-20	796.0000	818.0000	796.0000	818.0000	+1.489%	36,914	+3.178%
2024-05-17	812.0000	812.0000	806.0000	806.0000	-1.707%	18,183	+4.715%
2024-05-16	792.0000	820.0000	792.0000	820.0000	+2.500%	48,432	+2.927%
2024-05-15	800.0000	804.0000	796.0000	800.0000	-0.990%	30,570	+5.500%
2024-05-14	802.0000	812.0000	802.0000	808.0000	-0.737%	40,804	+4.455%
2024-05-13	808.0000	814.0000	794.0000	814.0000	+0.494%	160,441	+3.686%
2024-05-10	804.0000	818.0000	792.0000	810.0000	+0.998%	50,275	+4.198%
2024-05-09	820.0000	820.0000	798.0000	802.0000	-1.956%	28,005	+5.237%
2024-05-08	810.0000	822.0000	780.0000	818.0000	+0.491%	80,391	+3.178%
2024-05-07	828.0000	840.0000	810.0000	814.0000	+0.246%	89,640	+3.686%
2024-05-02	810.0000	812.0000	782.0000	812.0000	+1.247%	51,377	+3.941%
2024-05-01	744.0000	810.0000	730.0000	802.0000	+13,970.175%	163,718	+5.237%
2024-03-22	6.0800	6.0800	5.7000	5.7000	-1.384%	69,131	+14,707.018%
2024-03-21	5.9200	6.0800	5.7800	5.7800	-3.344%	49,398	+14,502.076%
2024-03-20	6.0000	6.0000	5.9200	5.9800	0.000%	111,954	+14,013.712%
2024-03-19	5.9400	6.0200	5.8200	5.9800	+1.356%	111,834	+14,013.712%
2024-03-18	5.8000	5.9400	5.8000	5.9000	0.000%	32,777	+14,205.085%
2024-03-15	5.8600	5.9000	5.8600	5.9000	+0.683%	220,013	+14,205.085%
2024-03-14	5.8000	5.8600	5.7800	5.8600	+0.687%	43,096	+14,302.730%
2024-03-13	5.6800	5.9400	5.6800	5.8200	+2.105%	406,398	+14,401.718%
2024-03-12	5.8200	5.8200	5.6800	5.7000	0.000%	42,449	+14,707.018%
2024-03-11	5.8000	5.9400	5.6400	5.7000	-0.350%	105,089	+14,707.018%
2024-03-08	5.6000	5.8000	5.6000	5.7200	+3.249%	82,003	+14,655.245%
2024-03-07	5.4200	5.5800	5.3200	5.5400	+2.214%	42,279	+15,134.657%
2024-03-06	5.3200	5.4200	5.3200	5.4200	+0.370%	16,748	+15,471.956%
2024-03-05	5.4200	5.4200	5.3000	5.4000	0.000%	42,103	+15,529.630%
2024-03-04	5.3400	5.4000	5.3400	5.4000	+1.887%	37,173	+15,529.630%
2024-03-01	5.4200	5.4200	5.3000	5.3000	-1.487%	57,991	+15,824.528%
2024-02-29	5.3800	5.3800	5.3800	5.3800	-0.370%	14,254	+15,587.732%
2024-02-28	5.4000	5.4200	5.3800	5.4000	-1.099%	31,907	+15,529.630%
2024-02-27	5.3800	5.4600	5.3800	5.4600	+1.866%	21,474	+15,357.875%
2024-02-26	5.5000	5.5000	5.2000	5.3600	-1.471%	109,801	+15,646.269%
2024-02-23	5.4800	5.4800	5.3400	5.4400	0.000%	19,569	+15,414.706%
2024-02-22	5.5800	5.5800	5.4400	5.4400	-0.366%	255,353	+15,414.706%
2024-02-21	5.4000	5.4800	5.4000	5.4600	-0.727%	22,029	+15,357.875%
2024-02-20	5.4600	5.5800	5.4200	5.5000	-1.786%	30,887	+15,245.455%
2024-02-19	5.6000	5.7000	5.6000	5.6000	+4.089%	24,994	+14,971.429%
2024-02-16	5.6400	5.6400	5.3800	5.3800	-4.610%	27,008	+15,587.732%
2024-02-15	5.5600	5.6800	5.5600	5.6400	+0.356%	42,448	+14,864.539%
2024-02-14	5.6000	5.6800	5.5000	5.6200	-1.056%	33,634	+14,917.794%
2024-02-13	5.6600	5.7400	5.6000	5.6800	-0.699%	65,876	+14,759.155%
2024-02-12	5.7400	5.7400	5.7200	5.7200	-0.694%	11,047	+14,655.245%
2024-02-09	5.8000	5.8000	5.7000	5.7600	+1.053%	23,959	+14,552.778%
2024-02-08	5.7400	5.9000	5.6000	5.7000	-3.390%	87,048	+14,707.018%
2024-02-07	5.9200	5.9200	5.8000	5.9000	-2.318%	43,181	+14,205.085%
2024-02-06	5.8200	6.0400	5.8200	6.0400	+2.373%	20,155	+13,873.510%
2024-02-05	6.0400	6.1000	5.9000	5.9000	-2.318%	93,010	+14,205.085%
2024-02-02	6.0200	6.0400	5.8400	6.0400	+2.027%	58,143	+13,873.510%
2024-02-01	5.9600	6.0400	5.8200	5.9200	-1.003%	52,804	+14,156.757%
2024-01-31	5.7800	6.0000	5.7800	5.9800	+4.181%	168,491	+14,013.712%
2024-01-30	5.7000	5.8400	5.6600	5.7400	-0.347%	92,864	+14,603.833%
2024-01-29	5.6000	5.7600	5.6000	5.7600	+4.727%	148,635	+14,552.778%
2024-01-26	5.5000	5.5000	5.4400	5.5000	+0.733%	71,498	+15,245.455%
2024-01-25	5.4400	5.4600	5.3200	5.4600	-1.799%	19,889	+15,357.875%
2024-01-23	5.5600	5.5600	5.5200	5.5600	0.000%	30,624	+15,079.856%
2024-01-22	5.5600	5.5600	5.4000	5.5600	+1.091%	70,873	+15,079.856%
2024-01-19	5.5000	5.5000	5.5000	5.5000	+1.852%	39,317	+15,245.455%
2024-01-18	5.4000	5.5000	5.4000	5.4000	-1.460%	75,891	+15,529.630%
2024-01-17	5.5000	5.5000	5.4600	5.4800	+0.735%	25,648	+15,301.460%
2024-01-16	5.5000	5.5000	5.4200	5.4400	0.000%	51,933	+15,414.706%
2024-01-15	5.5400	5.5400	5.3200	5.4400	-1.091%	39,047	+15,414.706%
2024-01-12	5.4600	5.5200	5.3200	5.5000	0.000%	160,758	+15,245.455%
2024-01-11	5.6000	5.6000	5.4200	5.5000	+1.103%	139,880	+15,245.455%
2024-01-10	5.6000	5.6000	5.4000	5.4400	-1.091%	26,144	+15,414.706%
2024-01-09	5.6000	5.6000	5.4400	5.5000	+1.103%	22,853	+15,245.455%
2024-01-08	5.6000	5.6000	5.4200	5.4400	-1.449%	14,838	+15,414.706%
2024-01-05	5.5600	5.5600	5.5000	5.5200	-0.719%	31,253	+15,189.855%
2024-01-04	5.6000	5.6000	5.4800	5.5600	-0.714%	60,270	+15,079.856%
2024-01-03	5.6000	5.6000	5.5400	5.6000	+0.719%	37,330	+14,971.429%
2024-01-02	5.6400	5.6400	5.4200	5.5600	0.000%	6,772	+15,079.856%
2023-12-29	5.5600	5.5600	5.5600	5.5600	0.000%	5,322	+15,079.856%
2023-12-28	5.4200	5.5600	5.4000	5.5600	0.000%	27,155	+15,079.856%
2023-12-27	5.5600	5.5600	5.5600	5.5600	0.000%	8,831	+15,079.856%
2023-12-22	5.5600	5.5600	5.4200	5.5600	0.000%	24,812	+15,079.856%
2023-12-21	5.6000	5.6000	5.5600	5.5600	-0.358%	48,988	+15,079.856%
2023-12-20	5.6000	5.6800	5.5000	5.5800	-0.357%	234,521	+15,025.448%
2023-12-19	5.5000	5.6000	5.5000	5.6000	+1.449%	85,310	+14,971.429%
2023-12-18	5.4000	5.5200	5.3600	5.5200	+2.985%	303,818	+15,189.855%
2023-12-15	5.4000	5.4000	5.3600	5.3600	-0.741%	55,245	+15,646.269%
2023-12-14	5.4000	5.4000	5.3200	5.4000	0.000%	110,828	+15,529.630%
2023-12-13	5.4000	5.4000	5.2600	5.4000	+1.124%	74,829	+15,529.630%
2023-12-12	5.3000	5.3400	5.2800	5.3400	+0.755%	72,527	+15,705.243%
2023-12-11	5.2600	5.3000	5.2600	5.3000	+1.533%	67,287	+15,824.528%
2023-12-08	5.2400	5.2400	5.2000	5.2200	-1.136%	15,271	+16,068.582%
2023-12-07	5.2000	5.3000	5.1600	5.2800	+2.326%	73,662	+15,884.848%
2023-12-06	5.1800	5.1800	5.1400	5.1600	-0.386%	34,006	+16,256.589%
2023-12-05	5.1800	5.1800	5.1600	5.1800	+1.569%	33,419	+16,193.436%
2023-12-04	5.1600	5.1600	5.1000	5.1000	-0.778%	32,216	+16,449.020%
2023-12-01	5.1000	5.1400	5.0800	5.1400	+0.784%	50,583	+16,320.233%
2023-11-30	5.1000	5.1200	5.0400	5.1000	+2.616%	43,584	+16,449.020%
2023-11-29	5.0000	5.0000	4.9700	4.9700	+0.303%	147,975	+16,881.891%
2023-11-28	4.9900	5.0000	4.9000	4.9550	-0.701%	3,742	+16,933.300%
2023-11-27	4.9900	4.9900	4.9900	4.9900	0.000%	4,715	+16,813.828%
2023-11-24	4.9000	4.9900	4.8500	4.9900	+1.837%	15,585	+16,813.828%
2023-11-23	4.8900	4.9000	4.8000	4.9000	0.000%	15,743	+17,124.490%
2023-11-22	4.8900	4.9000	4.8900	4.9000	0.000%	235,934	+17,124.490%
2023-11-21	4.8200	4.9000	4.8200	4.9000	+1.449%	77,044	+17,124.490%
2023-11-20	4.8400	4.8500	4.8000	4.8300	-0.515%	23,703	+17,374.120%
2023-11-17	4.8500	4.8500	4.8400	4.8550	+0.103%	57,377	+17,284.140%
2023-11-15	4.9000	4.9000	4.8000	4.8500	-1.623%	8,547	+17,302.062%
2023-11-13	4.9300	4.9300	4.9300	4.9300	+0.612%	10,214	+17,019.675%
2023-11-10	4.6100	4.9000	4.6100	4.9000	+1.449%	3,632	+17,124.490%
2023-11-09	4.8300	4.8300	4.8300	4.8300	-0.207%	470	+17,374.120%
2023-11-08	4.8500	4.9000	4.8400	4.8400	-0.206%	19,497	+17,338.017%
2023-11-07	4.8500	4.8500	4.7400	4.8500	+0.414%	16,441	+17,302.062%
2023-11-06	4.8000	4.8300	4.8000	4.8300	+0.625%	13,613	+17,374.120%
2023-11-03	4.9000	4.9000	4.8000	4.8000	-2.041%	12,798	+17,483.333%
2023-11-02	4.7700	4.9000	4.7700	4.9000	+2.083%	66,759	+17,124.490%
2023-11-01	4.7700	4.8000	4.7700	4.8000	+0.209%	55,026	+17,483.333%
2023-10-31	4.8000	4.8000	4.6100	4.7900	+0.419%	48,351	+17,520.042%
2023-10-30	4.7100	4.7700	4.7100	4.7700	-0.625%	99,073	+17,593.920%
2023-10-25	4.7900	4.8000	4.7300	4.8000	+0.209%	4,040	+17,483.333%
2023-10-24	4.8200	4.8800	4.7900	4.7900	-1.440%	10,357	+17,520.042%
2023-10-23	4.8000	4.8600	4.8000	4.8600	+1.250%	17,960	+17,266.255%
2023-10-20	5.0000	5.0000	4.7800	4.8000	-3.030%	49,435	+17,483.333%
2023-10-18	5.0000	5.1000	4.9500	4.9500	0.000%	25,123	+16,950.505%
2023-10-17	4.9500	4.9500	4.9500	4.9500	0.000%	3,787	+16,950.505%
2023-10-16	5.0000	5.0000	4.8100	4.9500	-0.602%	18,717	+16,950.505%
2023-10-13	4.9600	5.0000	4.9600	4.9800	-0.200%	26,314	+16,847.791%
2023-10-11	5.0000	5.0000	4.9700	4.9900	+1.837%	6,022	+16,813.828%
2023-10-09	4.8000	4.9000	4.8000	4.9000	-1.606%	26,446	+17,124.490%
2023-10-06	5.1000	5.1000	4.9000	4.9800	+1.220%	26,349	+16,847.791%
2023-10-05	5.1600	5.1600	4.9200	4.9200	-2.574%	37,195	+17,054.472%
2023-10-04	4.9200	4.9200	4.9200	5.0500	+1.000%	19,526	+16,612.871%
2023-10-03	4.9200	5.0000	4.9200	5.0000	0.000%	37,866	+16,780.000%
2023-10-02	4.9200	4.9200	4.9200	5.0000	+1.626%	13,261	+16,780.000%
2023-09-29	5.0800	5.0800	4.9100	4.9200	-1.403%	17,410	+17,054.472%
2023-09-28	5.0800	5.0800	4.9400	4.9900	+1.629%	21,875	+16,813.828%
2023-09-27	4.9600	4.9600	4.9100	4.9100	-2.579%	40,220	+17,089.409%
2023-09-26	5.0800	5.1000	4.9600	5.0400	+1.002%	58,784	+16,646.032%
2023-09-25	5.0200	5.0200	4.9900	4.9900	-2.157%	32,075	+16,813.828%
2023-09-22	4.9800	5.1800	4.9800	5.1000	0.000%	14,891	+16,449.020%
2023-09-21	5.0200	5.1800	5.0200	5.1000	-1.163%	16,831	+16,449.020%
2023-09-20	5.0400	5.1800	5.0400	5.1600	-0.386%	11,763	+16,256.589%
2023-09-19	4.9600	5.1800	4.9600	5.1800	+3.808%	3,925	+16,193.436%
2023-09-18	5.0000	5.0000	4.9100	4.9900	+2.045%	33,668	+16,813.828%
2023-09-15	4.8900	4.8900	4.8900	4.8900	-0.610%	11,774	+17,159.714%
2023-09-14	4.9100	4.9500	4.9100	4.9200	-2.574%	16,137	+17,054.472%
2023-09-08	5.1800	5.1800	4.9200	5.0500	0.000%	6,657	+16,612.871%
2023-09-05	4.9200	4.9200	4.9200	5.0500	+1.815%	49,094	+16,612.871%
2023-09-01	5.0400	5.0400	4.9600	4.9600	-0.502%	52,426	+16,916.129%
2023-08-31	4.9200	4.9200	4.9200	4.9850	-1.482%	20,488	+16,830.792%
2023-08-30	5.0600	5.0600	5.0600	5.0600	-0.099%	21,082	+16,579.842%
2023-08-29	5.1000	5.1000	5.1000	5.0650	+1.098%	29,974	+16,563.376%
2023-08-25	5.1000	5.1000	5.1000	5.0100	+0.200%	11,226	+16,746.307%
2023-08-24	5.1200	5.1200	5.0000	5.0000	-3.101%	15,393	+16,780.000%
2023-08-23	4.9900	5.3400	4.9900	5.1600	+7.500%	57,627	+16,256.589%
2023-08-21	4.7100	4.7100	4.7100	4.8000	+1.911%	10,252	+17,483.333%
2023-08-18	4.9000	4.9000	4.7100	4.7100	-7.647%	26,834	+17,819.321%
2023-08-17	5.1000	5.1000	5.1000	5.1000	0.000%	4,850	+16,449.020%
2023-08-16	5.1000	5.1000	5.1000	5.1000	+4.508%	10,349	+16,449.020%
2023-08-15	4.8600	4.9000	4.8500	4.8800	-0.408%	17,699	+17,195.082%
2023-08-14	5.1000	5.1000	4.8800	4.9000	-5.039%	56,478	+17,124.490%
2023-08-10	5.1000	5.1600	5.0600	5.1600	-0.769%	52,779	+16,256.589%
2023-08-09	5.2000	5.2000	5.2000	5.2000	+0.386%	9,277	+16,130.769%
2023-08-08	5.1800	5.1800	5.1800	5.1800	-0.385%	34,123	+16,193.436%
2023-08-07	5.0800	5.2000	5.0800	5.2000	0.000%	12,988	+16,130.769%
2023-08-04	5.3000	5.3000	5.2000	5.2000	+1.563%	71,108	+16,130.769%
2023-08-03	5.2800	5.2800	5.1000	5.1200	-1.538%	11,858	+16,384.375%
2023-08-02	5.1200	5.2800	5.1200	5.2000	0.000%	25,137	+16,130.769%
2023-08-01	5.2000	5.2000	5.2000	5.2000	+1.563%	9,379	+16,130.769%
2023-07-31	5.2800	5.2800	5.1200	5.1200	-1.538%	19,955	+16,384.375%
2023-07-28	5.2000	5.2000	5.2000	5.2000	+0.386%	26,231	+16,130.769%
2023-07-27	5.1800	5.1800	5.1800	5.1800	-0.385%	24,395	+16,193.436%
2023-07-26	5.0800	5.2600	5.0800	5.2000	+1.961%	72,527	+16,130.769%
2023-07-25	4.9500	5.1000	4.9000	5.1000	+4.723%	132,767	+16,449.020%
2023-07-24	4.8000	4.9000	4.8000	4.8700	+1.458%	104,016	+17,230.595%
2023-07-21	4.8500	4.8500	4.7800	4.8000	0.000%	57,602	+17,483.333%
2023-07-20	4.8200	4.9000	4.8000	4.8000	-1.639%	63,932	+17,483.333%
2023-07-19	4.7000	4.9000	4.7000	4.8800	+9.663%	132,794	+17,195.082%
2023-07-13	4.6000	4.6000	4.6000	4.4500	-3.261%	10,703	+18,866.292%
2023-07-12	4.6000	4.6000	4.6000	4.6000	0.000%	6,741	+18,247.826%
2023-07-11	4.5900	4.6000	4.3100	4.6000	+3.604%	14,239	+18,247.826%
2023-07-10	4.4000	4.5400	4.3000	4.4400	-3.478%	19,306	+18,909.009%
2023-07-07	4.4100	4.4100	4.4100	4.6000	-0.433%	5,829	+18,247.826%
2023-07-06	4.5000	4.5000	4.5000	4.6200	+0.544%	17,273	+18,168.398%
2023-07-04	4.6700	4.6900	4.6000	4.5950	-3.870%	4,448	+18,267.791%
2023-07-03	4.6700	4.6700	4.6700	4.7800	0.000%	22,993	+17,556.904%
2023-06-30	4.6700	4.6700	4.6700	4.7800	+1.702%	5,673	+17,556.904%
2023-06-28	4.7100	4.7100	4.7000	4.7000	-4.082%	13,079	+17,857.447%
2023-06-27	4.9000	4.9000	4.9000	4.9000	+0.927%	14,452	+17,124.490%
2023-06-26	4.9500	4.9500	4.9500	4.8550	-1.919%	22,528	+17,284.140%
2023-06-23	4.9500	4.9500	4.9500	4.9500	+2.697%	2,332	+16,950.505%
2023-06-22	4.8300	4.8400	4.7900	4.8200	+2.553%	16,026	+17,410.373%
2023-06-20	4.6700	4.7000	4.6700	4.7000	-4.858%	9,938	+17,857.447%
2023-06-19	4.6700	4.9400	4.6700	4.9400	+1.961%	3,737	+16,985.020%
2023-06-16	4.7000	4.7000	4.7000	4.8450	+0.311%	105,841	+17,320.021%
2023-06-15	4.6700	4.6700	4.6700	4.8300	+0.730%	103,547	+17,374.120%
2023-06-14	4.7100	4.7100	4.6800	4.7950	-0.104%	49,013	+17,501.668%
2023-06-13	4.7100	4.9000	4.7100	4.8000	-0.104%	49,850	+17,483.333%
2023-06-12	4.9900	5.0000	4.7100	4.8050	-0.928%	20,961	+17,465.036%
2023-06-09	4.7100	4.9900	4.7000	4.8500	+1.147%	5,374	+17,302.062%
2023-06-07	4.7900	4.7900	4.7100	4.7950	-2.342%	9,949	+17,501.668%
2023-06-06	4.9900	4.9900	4.8300	4.9100	+2.292%	4,378	+17,089.409%
2023-06-05	4.8100	4.9900	4.8000	4.8000	-0.415%	3,799	+17,483.333%
2023-06-02	4.8500	4.8500	4.8200	4.8200	+0.417%	30,143	+17,410.373%
2023-06-01	4.8000	4.8000	4.8000	4.8000	-2.041%	13,662	+17,483.333%
2023-05-31	4.9000	4.9000	4.9000	4.9000	-0.102%	14,889	+17,124.490%
2023-05-30	5.0000	5.0000	4.9000	4.9050	-0.909%	31,463	+17,106.932%
2023-05-26	5.0000	5.0000	5.0000	4.9500	-0.802%	9,525	+16,950.505%
2023-05-22	5.0600	5.0800	4.9900	4.9900	0.000%	25,205	+16,813.828%
2023-05-19	4.9900	4.9900	4.9900	4.9900	-0.598%	55,438	+16,813.828%
2023-05-18	4.9000	5.0600	4.9000	5.0200	+0.601%	8,823	+16,712.749%
2023-05-17	4.9100	4.9900	4.9000	4.9900	-0.300%	18,611	+16,813.828%
2023-05-16	4.9900	4.9900	4.9900	5.0050	+0.200%	12,613	+16,763.137%
2023-05-15	5.0000	5.0000	4.9700	4.9950	+3.738%	58,654	+16,796.897%
2023-05-09	4.6900	5.0000	4.6900	4.8150	+4.674%	124,678	+17,428.557%
2023-05-05	4.7000	4.7000	4.6000	4.6000	-1.182%	26,315	+18,247.826%
2023-05-04	4.5800	4.6300	4.5800	4.6550	+1.416%	43,497	+18,031.042%
2023-05-03	4.5900	4.5900	4.4100	4.5900	+1.549%	10,988	+18,287.800%
2023-05-02	4.3000	4.5200	4.3000	4.5200	+3.908%	26,280	+18,572.566%
2023-04-28	4.3400	4.3500	4.2600	4.3500	+1.636%	65,228	+19,302.299%
2023-04-27	4.4900	4.5100	4.2800	4.2800	-3.167%	56,274	+19,619.626%
2023-04-26	4.4900	4.4900	4.4900	4.4200	0.000%	35,899	+18,995.023%
2023-04-25	4.4000	4.4900	4.3500	4.4200	0.000%	24,945	+18,995.023%
2023-04-24	4.5000	4.5000	4.3500	4.4200	-1.778%	5,130	+18,995.023%
2023-04-21	4.4900	4.5000	4.4900	4.5000	+2.506%	24,177	+18,655.556%
2023-04-19	4.5800	4.5800	4.2500	4.3900	-1.348%	195,935	+19,125.513%
2023-04-14	4.6400	4.6400	4.4500	4.4500	-1.766%	126,069	+18,866.292%
2023-04-13	4.5800	4.5800	4.5800	4.5300	+1.798%	16,297	+18,531.347%
2023-04-12	4.5000	4.5800	4.4100	4.4500	+0.907%	13,503	+18,866.292%
2023-04-11	4.5100	4.5100	4.4100	4.4100	-3.922%	16,828	+19,038.322%
2023-04-06	4.7000	4.7000	4.7000	4.5900	+2.000%	12,852	+18,287.800%
2023-04-05	4.7700	4.7700	4.5000	4.5000	+2.273%	12,134	+18,655.556%
2023-04-04	4.5300	4.5300	4.4000	4.4000	-2.655%	6,633	+19,081.818%
2023-04-03	4.6000	4.6000	4.5200	4.5200	-3.727%	18,761	+18,572.566%
2023-03-31	4.9000	4.9000	4.6700	4.6950	-5.152%	43,607	+17,876.571%
2023-03-30	4.9900	5.0000	4.9900	4.9500	+5.996%	33,197	+16,950.505%
2023-03-29	4.8900	4.9400	4.6700	4.6700	-2.607%	20,947	+17,972.805%
2023-03-28	4.7900	4.8000	4.7000	4.7950	+6.556%	17,733	+17,501.668%
2023-03-27	4.5000	4.5000	4.5000	4.5000	-3.122%	16,434	+18,655.556%
2023-03-24	4.7900	4.7900	4.5000	4.6450	0.000%	11,520	+18,070.075%
2023-03-21	4.7900	4.7900	4.7900	4.6450	+1.752%	6,147	+18,070.075%
2023-03-20	4.5200	4.6900	4.5000	4.5650	+1.220%	8,741	+18,388.499%
2023-03-17	4.7000	4.7000	4.5000	4.5100	-8.147%	183,830	+18,613.969%
2023-03-13	4.8200	4.8200	4.8200	4.9100	+2.292%	20,866	+17,089.409%
2023-03-10	4.8300	4.8300	4.8000	4.8000	-4.287%	13,936	+17,483.333%
2023-03-09	5.0000	5.0000	5.0000	5.0150	0.000%	2,471	+16,729.511%
2023-03-08	4.9500	4.9500	4.9500	5.0150	+2.035%	10,711	+16,729.511%
2023-03-07	4.9100	4.9900	4.9100	4.9150	-1.798%	30,067	+17,071.923%
2023-03-06	5.0000	5.2800	4.9900	5.0050	-3.750%	21,533	+16,763.137%
2023-03-03	5.2000	5.2000	5.2000	5.2000	+1.365%	7,807	+16,130.769%
2023-03-02	5.2200	5.2400	5.0400	5.1300	-2.286%	32,468	+16,352.242%
2023-02-28	5.2600	5.2600	5.2000	5.2500	-0.943%	13,525	+15,976.190%
2023-02-27	5.4800	5.4800	5.2600	5.3000	+0.189%	44,921	+15,824.528%
2023-02-24	5.2600	5.4600	5.2600	5.2900	+0.189%	9,174	+15,854.631%
2023-02-23	5.2800	5.2800	5.2800	5.2800	-1.676%	18,915	+15,884.848%
2023-02-22	5.3800	5.3800	5.2600	5.3700	+1.321%	24,093	+15,616.946%
2023-02-21	5.2400	5.3000	5.2000	5.3000	+6.640%	8,233	+15,824.528%
2023-02-17	4.9900	5.1000	4.9900	4.9700	+3.542%	35,642	+16,881.891%
2023-02-15	4.8000	4.8000	4.8000	4.8000	-1.941%	2,129	+17,483.333%
2023-02-14	4.9000	5.0000	4.8000	4.8950	-0.305%	23,412	+17,142.084%
2023-02-13	4.9700	4.9700	4.9000	4.9100	-3.346%	6,879	+17,089.409%
2023-02-10	4.9700	5.0000	4.9700	5.0800	+2.626%	5,927	+16,514.173%
2023-02-09	5.3000	5.3000	4.9000	4.9500	-6.604%	215,325	+16,950.505%
2023-02-08	5.3000	5.3000	5.3000	5.3000	+0.189%	7,049	+15,824.528%
2023-02-03	5.1400	5.3600	5.1400	5.2900	+0.570%	11,960	+15,854.631%
2023-02-02	5.2600	5.3800	5.1400	5.2600	-0.379%	23,891	+15,945.627%
2023-01-31	5.3000	5.3000	5.2800	5.2800	+2.724%	6,613	+15,884.848%
2023-01-30	5.1800	5.1800	5.0800	5.1400	+0.784%	20,065	+16,320.233%
2023-01-27	5.1400	5.1400	5.0400	5.1000	-3.226%	6,664	+16,449.020%
2023-01-26	5.3000	5.3000	5.2000	5.2700	+1.346%	51,682	+15,915.180%
2023-01-24	5.1000	5.1000	5.1000	5.2000	0.000%	10,371	+16,130.769%
2023-01-23	5.2000	5.2000	5.2000	5.2000	+2.767%	10,296	+16,130.769%
2023-01-19	5.0200	5.0600	5.0200	5.0600	0.000%	3,943	+16,579.842%
2023-01-18	5.0800	5.0800	5.0600	5.0600	+0.797%	8,238	+16,579.842%
2023-01-17	5.0200	5.0200	5.0200	5.0200	-1.953%	24,303	+16,712.749%
2023-01-16	5.1000	5.1400	5.0000	5.1200	0.000%	49,194	+16,384.375%
2023-01-13	5.1200	5.1200	5.0000	5.1200	-2.476%	6,701	+16,384.375%
2023-01-12	5.3000	5.3000	5.1200	5.2500	+0.382%	4,177	+15,976.190%
2023-01-11	5.2200	5.2200	5.1200	5.2300	-1.692%	61,732	+16,037.667%
2023-01-10	5.4000	5.4000	5.2400	5.3200	-1.481%	15,581	+15,764.662%
2023-01-09	5.6000	5.6000	5.4000	5.4000	0.000%	21,313	+15,529.630%
2023-01-06	5.3000	5.6000	5.3000	5.4000	+2.467%	37,850	+15,529.630%
2023-01-05	5.2000	5.2000	5.2000	5.2700	-0.189%	5,387	+15,915.180%
2023-01-04	5.0200	5.3400	5.0200	5.2800	+2.326%	39,346	+15,884.848%
2023-01-03	4.9000	5.1800	4.9000	5.1600	+2.687%	14,243	+16,256.589%
2022-12-29	5.1000	5.1000	5.1000	5.0250	+0.500%	1,215	+16,696.020%
2022-12-22	4.9000	5.0400	4.8700	5.0000	+2.249%	41,565	+16,780.000%
2022-12-21	4.9700	4.9700	4.8500	4.8900	-1.610%	29,251	+17,159.714%
2022-12-20	4.8900	4.9700	4.8000	4.9700	+5.745%	16,345	+16,881.891%
2022-12-16	4.6100	4.8000	4.6100	4.7000	+1.952%	32,897	+17,857.447%
2022-12-15	4.3000	4.6100	4.3000	4.6100	+12.439%	118,148	+18,208.026%
2022-12-13	4.1500	4.1500	4.0100	4.1000	0.000%	48,710	+20,485.366%
2022-12-12	4.1500	4.1500	4.1000	4.1000	0.000%	21,247	+20,485.366%
2022-12-01	4.1000	4.1000	4.1000	4.1000	0.000%	17,087	+20,485.366%
2022-11-30	4.3300	4.3900	4.1000	4.1000	-2.844%	8,613	+20,485.366%
2022-11-29	4.1100	4.2200	4.1100	4.2200	+1.321%	95,713	+19,900.000%
2022-11-28	4.2900	4.2900	4.1000	4.1650	-0.833%	12,271	+20,164.106%
2022-11-25	4.2100	4.2100	4.2000	4.2000	-2.326%	7,405	+19,995.238%
2022-11-24	4.4000	4.4000	4.3000	4.3000	+2.381%	16,974	+19,527.907%
2022-11-22	4.2000	4.2000	4.2000	4.2000	-4.545%	6,403	+19,995.238%
2022-11-21	4.4000	4.4000	4.4000	4.4000	+2.564%	15,532	+19,081.818%
2022-11-17	4.2900	4.2900	4.2900	4.2900	-2.278%	6,107	+19,573.660%
2022-11-16	4.3900	4.5000	4.3000	4.3900	+0.920%	44,722	+19,125.513%
2022-11-11	4.4300	4.4700	4.2000	4.3500	-1.136%	35,816	+19,302.299%
2022-11-10	4.1900	4.4000	4.1900	4.4000	+7.579%	11,682	+19,081.818%
2022-11-07	4.1000	4.1000	4.1000	4.0900	+1.238%	64,432	+20,535.697%
2022-11-04	3.8400	4.0000	3.8400	4.0400	+3.325%	13,875	+20,791.089%
2022-11-02	4.2100	4.2100	3.9100	3.9100	-8.964%	33,514	+21,485.678%
2022-11-01	4.6300	4.6300	4.2000	4.2950	-4.873%	8,885	+19,550.757%
2022-10-31	4.6300	4.7900	4.5000	4.5150	-4.545%	4,578	+18,593.245%
2022-10-28	4.6300	4.8300	4.6300	4.7300	+2.160%	2,459	+17,743.552%
2022-10-26	4.6400	4.8000	4.6300	4.6300	-2.935%	3,302	+18,128.942%
2022-10-19	4.7300	4.9000	4.6400	4.7700	-1.953%	111,283	+17,593.920%
2022-10-18	5.0000	5.0000	5.0000	4.8650	+0.829%	8,532	+17,248.407%
2022-10-17	4.8000	5.0000	4.8000	4.8250	+6.748%	12,813	+17,392.228%
2022-10-11	4.6500	4.6500	4.5200	4.5200	-2.796%	19,205	+18,572.566%
2022-10-06	4.6000	4.7000	4.6000	4.6500	+1.087%	21,231	+18,050.538%
2022-10-05	4.5900	4.6000	4.5900	4.6000	+6.358%	4,643	+18,247.826%
2022-10-03	4.9000	4.9000	4.3000	4.3250	-8.947%	21,661	+19,414.451%
2022-09-28	4.9000	4.9000	4.7000	4.7500	-1.042%	15,797	+17,668.421%
2022-09-26	4.8000	4.8000	4.7600	4.8000	-5.512%	11,651	+17,483.333%
2022-09-21	5.0000	5.2200	5.0000	5.0800	-0.196%	15,044	+16,514.173%
2022-09-15	4.9000	4.9000	4.9000	5.0900	+2.932%	7,503	+16,481.532%
2022-09-14	5.0400	5.0400	5.0400	4.9450	-2.657%	10,101	+16,967.745%
2022-09-13	5.2000	5.2000	5.2000	5.0800	-2.308%	9,889	+16,514.173%
2022-09-12	5.2000	5.2000	5.2000	5.2000	-1.887%	11,693	+16,130.769%
2022-09-09	5.3000	5.3000	5.3000	5.3000	0.000%	2,076	+15,824.528%
2022-09-08	5.3000	5.3000	5.3000	5.3000	-1.852%	35,528	+15,824.528%

.dark-mode .FTltrb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FTltrb{ color: #333333; background-color: white; border: 2px solid #333333; }CHRTCOHORT PLCstock LSE

CHRT
COHORT PLC
stock LSE