XLON:CHRT
Cohort plc Stock Price (Quote)
£748.00
-8.00 (-1.06%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £670.00 | £790.00 | Tuesday, 30th Apr 2024 CHRT.L stock ended at £748.00. This is 1.06% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 4.77% from a day low at £731.12 to a day high of £766.00. |
| 90 days | £520.00 | £790.00 | |
| 52 weeks | £430.00 | £790.00 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | £766.00 | £766.00 | £731.12 | £748.00 | 33 284 |
| Apr 29, 2024 | £766.96 | £790.00 | £750.00 | £756.00 | 105 372 |
| Apr 26, 2024 | £790.00 | £790.00 | £750.80 | £758.00 | 54 850 |
| Apr 25, 2024 | £780.00 | £790.00 | £756.00 | £774.00 | 134 760 |
| Apr 24, 2024 | £750.00 | £770.00 | £732.00 | £770.00 | 55 834 |
| Apr 23, 2024 | £760.08 | £764.00 | £732.00 | £742.00 | 68 585 |
| Apr 22, 2024 | £740.00 | £768.00 | £735.69 | £746.00 | 88 528 |
| Apr 19, 2024 | £769.36 | £772.00 | £732.00 | £740.00 | 296 118 |
| Apr 18, 2024 | £770.00 | £774.00 | £744.00 | £762.00 | 45 074 |
| Apr 17, 2024 | £732.00 | £770.00 | £732.00 | £766.00 | 71 586 |
| Apr 16, 2024 | £748.87 | £750.00 | £732.00 | £748.00 | 42 339 |
| Apr 15, 2024 | £740.00 | £768.00 | £735.00 | £742.00 | 79 567 |
| Apr 12, 2024 | £730.00 | £758.00 | £720.00 | £740.00 | 115 806 |
| Apr 11, 2024 | £710.00 | £738.00 | £710.00 | £726.00 | 22 707 |
| Apr 10, 2024 | £714.00 | £732.00 | £708.00 | £728.00 | 82 239 |
| Apr 09, 2024 | £730.00 | £736.00 | £714.00 | £718.00 | 74 162 |
| Apr 08, 2024 | £716.00 | £748.00 | £714.16 | £722.00 | 332 337 |
| Apr 05, 2024 | £716.00 | £730.00 | £710.00 | £718.00 | 102 523 |
| Apr 04, 2024 | £721.36 | £740.00 | £714.00 | £724.00 | 165 875 |
| Apr 03, 2024 | £718.00 | £734.00 | £693.92 | £734.00 | 77 517 |
| Apr 02, 2024 | £670.00 | £670.00 | £670.00 | £670.00 | 0 |
| Mar 28, 2024 | £682.82 | £692.00 | £652.00 | £670.00 | 237 757 |
| Mar 27, 2024 | £644.00 | £690.00 | £642.00 | £686.00 | 748 335 |
| Mar 26, 2024 | £620.00 | £650.00 | £600.00 | £640.00 | 684 874 |
| Mar 25, 2024 | £572.00 | £600.00 | £572.00 | £594.00 | 63 147 |
