LSE - Delayed Quote GBp
Cohort plc (CHRT.L)
1,250.00
-18.00
(-1.42%)
At close: 4:36:20 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 1,252.00 | 1,282.00 | 1,236.00 | 1,250.00 | 1,250.00 | 134,463 |
| Apr 23, 2025 | 1,350.00 | 1,350.00 | 1,259.20 | 1,268.00 | 1,268.00 | 104,985 |
| Apr 22, 2025 | 1,300.00 | 1,324.38 | 1,242.00 | 1,296.00 | 1,296.00 | 427,937 |
| Apr 17, 2025 | 1,290.00 | 1,290.00 | 1,242.00 | 1,260.00 | 1,260.00 | 106,288 |
| Apr 16, 2025 | 1,222.00 | 1,266.00 | 1,192.00 | 1,256.00 | 1,256.00 | 103,631 |
| Apr 15, 2025 | 1,112.00 | 1,242.00 | 1,112.00 | 1,212.00 | 1,212.00 | 88,085 |
| Apr 14, 2025 | 1,110.00 | 1,182.00 | 1,110.00 | 1,170.00 | 1,170.00 | 104,752 |
| Apr 11, 2025 | 1,160.00 | 1,160.00 | 1,111.47 | 1,130.00 | 1,130.00 | 116,185 |
| Apr 10, 2025 | 1,162.00 | 1,250.00 | 1,124.00 | 1,150.00 | 1,150.00 | 138,343 |
| Apr 9, 2025 | 1,124.00 | 1,156.00 | 1,078.20 | 1,108.00 | 1,108.00 | 127,620 |
| Apr 8, 2025 | 1,132.00 | 1,192.00 | 1,094.67 | 1,166.00 | 1,166.00 | 170,659 |
| Apr 7, 2025 | 1,140.00 | 1,182.00 | 1,082.00 | 1,098.00 | 1,098.00 | 507,909 |
| Apr 4, 2025 | 1,250.00 | 1,268.00 | 1,160.00 | 1,198.00 | 1,198.00 | 160,313 |
| Apr 3, 2025 | 1,236.00 | 1,298.00 | 1,232.00 | 1,278.00 | 1,278.00 | 316,801 |
| Apr 2, 2025 | 1,200.00 | 1,250.00 | 1,198.00 | 1,246.00 | 1,246.00 | 118,084 |
| Apr 1, 2025 | 1,214.00 | 1,236.00 | 1,184.00 | 1,236.00 | 1,236.00 | 60,529 |
| Mar 31, 2025 | 1,180.00 | 1,220.00 | 1,162.23 | 1,195.00 | 1,195.00 | 62,674 |
| Mar 28, 2025 | 1,230.00 | 1,230.00 | 1,185.00 | 1,210.00 | 1,210.00 | 105,119 |
| Mar 27, 2025 | 1,170.00 | 1,240.00 | 1,170.00 | 1,230.00 | 1,230.00 | 103,415 |
| Mar 26, 2025 | 1,215.00 | 1,230.00 | 1,188.00 | 1,215.00 | 1,215.00 | 121,291 |
| Mar 25, 2025 | 1,205.00 | 1,240.00 | 1,183.08 | 1,185.00 | 1,185.00 | 179,493 |
| Mar 24, 2025 | 1,220.00 | 1,225.00 | 1,155.00 | 1,210.00 | 1,210.00 | 87,643 |
| Mar 21, 2025 | 1,215.00 | 1,215.00 | 1,165.00 | 1,170.00 | 1,170.00 | 129,628 |
| Mar 20, 2025 | 1,230.00 | 1,230.00 | 1,144.36 | 1,190.00 | 1,190.00 | 100,852 |
| Mar 19, 2025 | 1,190.00 | 1,225.00 | 1,168.32 | 1,200.00 | 1,200.00 | 139,489 |
| Mar 18, 2025 | 1,260.00 | 1,260.00 | 1,198.02 | 1,215.00 | 1,215.00 | 158,761 |
| Mar 17, 2025 | 1,265.00 | 1,280.00 | 1,213.22 | 1,220.00 | 1,220.00 | 155,240 |
| Mar 14, 2025 | 1,245.00 | 1,265.00 | 1,205.00 | 1,260.00 | 1,260.00 | 102,860 |
| Mar 13, 2025 | 1,230.00 | 1,250.00 | 1,180.00 | 1,240.00 | 1,240.00 | 72,157 |
| Mar 12, 2025 | 1,195.00 | 1,225.00 | 1,180.00 | 1,205.00 | 1,205.00 | 228,416 |
| Mar 11, 2025 | 1,200.00 | 1,245.00 | 1,190.00 | 1,215.00 | 1,215.00 | 69,833 |
| Mar 10, 2025 | 1,245.00 | 1,245.00 | 1,190.00 | 1,225.00 | 1,225.00 | 195,352 |
| Mar 7, 2025 | 1,240.00 | 1,240.00 | 1,165.00 | 1,205.00 | 1,205.00 | 211,744 |
| Mar 6, 2025 | 1,240.00 | 1,240.00 | 1,195.00 | 1,215.00 | 1,215.00 | 154,835 |
| Mar 5, 2025 | 1,220.00 | 1,290.00 | 1,200.00 | 1,225.00 | 1,225.00 | 249,310 |
| Mar 4, 2025 | 1,195.00 | 1,220.00 | 1,170.00 | 1,215.00 | 1,215.00 | 153,403 |
| Mar 3, 2025 | 1,120.00 | 1,220.00 | 1,120.00 | 1,185.00 | 1,185.00 | 334,074 |
| Feb 28, 2025 | 1,060.00 | 1,110.00 | 1,060.00 | 1,085.00 | 1,085.00 | 70,284 |
| Feb 27, 2025 | 1,105.00 | 1,105.00 | 1,070.00 | 1,080.00 | 1,080.00 | 64,995 |
| Feb 26, 2025 | 1,090.00 | 1,120.66 | 1,077.00 | 1,095.00 | 1,095.00 | 93,252 |
| Feb 25, 2025 | 1,060.00 | 1,135.00 | 1,056.30 | 1,075.00 | 1,075.00 | 102,599 |
| Feb 24, 2025 | 1,050.00 | 1,090.00 | 1,048.00 | 1,060.00 | 1,060.00 | 99,544 |
| Feb 21, 2025 | 1,095.00 | 1,095.00 | 1,065.00 | 1,065.00 | 1,065.00 | 106,428 |
| Feb 20, 2025 | 1,055.00 | 1,100.00 | 1,050.00 | 1,075.00 | 1,075.00 | 59,857 |
| Feb 19, 2025 | 1,065.00 | 1,074.15 | 1,055.00 | 1,070.00 | 1,070.00 | 77,058 |
| Feb 18, 2025 | 1,045.00 | 1,075.00 | 1,025.00 | 1,060.00 | 1,060.00 | 184,680 |
| Feb 17, 2025 | 1,005.00 | 1,049.00 | 970.00 | 1,035.00 | 1,035.00 | 791,979 |
| Feb 14, 2025 | 1,030.00 | 1,030.00 | 973.69 | 996.00 | 996.00 | 136,196 |
| Feb 13, 2025 | 1,045.00 | 1,045.00 | 963.30 | 1,020.00 | 1,020.00 | 576,342 |
| Feb 12, 2025 | 1,075.00 | 1,105.45 | 1,025.00 | 1,035.00 | 1,035.00 | 149,693 |
| Feb 11, 2025 | 1,120.00 | 1,120.00 | 1,075.00 | 1,080.00 | 1,080.00 | 56,533 |
| Feb 10, 2025 | 1,070.00 | 1,115.00 | 1,052.40 | 1,080.00 | 1,080.00 | 68,052 |
| Feb 7, 2025 | 1,140.00 | 1,160.00 | 1,055.00 | 1,075.00 | 1,075.00 | 181,889 |
| Feb 6, 2025 | 1,200.00 | 1,235.00 | 1,129.28 | 1,140.00 | 1,140.00 | 135,843 |
| Feb 5, 2025 | 1,175.00 | 1,240.00 | 1,175.00 | 1,235.00 | 1,235.00 | 83,163 |
| Feb 4, 2025 | 1,200.00 | 1,205.00 | 1,160.00 | 1,190.00 | 1,190.00 | 60,325 |
| Feb 3, 2025 | 1,130.00 | 1,190.00 | 1,096.00 | 1,180.00 | 1,180.00 | 140,606 |
| Jan 31, 2025 | 1,135.00 | 1,170.00 | 1,135.00 | 1,150.00 | 1,150.00 | 128,791 |
| Jan 30, 2025 | 1,150.00 | 1,168.30 | 1,130.00 | 1,150.00 | 1,150.00 | 49,043 |
| Jan 29, 2025 | 1,155.00 | 1,155.00 | 1,140.00 | 1,150.00 | 1,150.00 | 248,041 |
| Jan 28, 2025 | 1,170.00 | 1,190.00 | 1,140.00 | 1,145.00 | 1,145.00 | 57,331 |
| Jan 27, 2025 | 1,140.00 | 1,175.00 | 1,090.85 | 1,150.00 | 1,150.00 | 387,749 |
| Jan 24, 2025 | 1,175.00 | 1,195.00 | 1,145.00 | 1,160.00 | 1,160.00 | 52,574 |
| Jan 23, 2025 | 1,145.00 | 1,185.00 | 1,140.00 | 1,180.00 | 1,180.00 | 389,850 |
| Jan 22, 2025 | 1,155.00 | 1,200.00 | 1,146.71 | 1,155.00 | 1,155.00 | 106,402 |
| Jan 21, 2025 | 1,180.00 | 1,190.00 | 1,155.00 | 1,160.00 | 1,160.00 | 645,827 |
| Jan 20, 2025 | 1,175.00 | 1,215.00 | 1,145.00 | 1,175.00 | 1,175.00 | 203,115 |
| Jan 17, 2025 | 1,160.00 | 1,185.00 | 1,160.00 | 1,175.00 | 1,175.00 | 39,179 |
| Jan 16, 2025 | 1,160.00 | 1,165.31 | 1,135.00 | 1,165.00 | 1,165.00 | 54,479 |
| Jan 15, 2025 | 1,050.00 | 1,140.00 | 1,050.00 | 1,140.00 | 1,140.00 | 400,572 |
| Jan 14, 2025 | 1,115.00 | 1,120.00 | 1,054.03 | 1,095.00 | 1,095.00 | 96,217 |
| Jan 13, 2025 | 1,125.00 | 1,140.00 | 1,103.05 | 1,110.00 | 1,110.00 | 62,424 |
| Jan 10, 2025 | 1,115.00 | 1,160.00 | 1,115.00 | 1,150.00 | 1,150.00 | 64,972 |
| Jan 9, 2025 | 5.25 Dividend | |||||
| Jan 9, 2025 | 1,150.00 | 1,168.31 | 1,112.55 | 1,140.00 | 1,140.00 | 64,911 |
| Jan 8, 2025 | 1,120.00 | 1,170.00 | 1,105.00 | 1,130.00 | 1,129.95 | 233,829 |
| Jan 7, 2025 | 1,160.00 | 1,160.00 | 1,120.00 | 1,130.00 | 1,129.95 | 173,812 |
| Jan 6, 2025 | 1,200.00 | 1,230.00 | 1,115.00 | 1,140.00 | 1,139.95 | 210,315 |
| Jan 3, 2025 | 1,160.00 | 1,220.00 | 1,147.03 | 1,210.00 | 1,209.94 | 85,474 |
| Jan 2, 2025 | 1,110.00 | 1,165.00 | 1,090.00 | 1,150.00 | 1,149.95 | 123,687 |
| Dec 31, 2024 | 1,095.00 | 1,100.00 | 1,085.00 | 1,090.00 | 1,089.95 | 17,825 |
| Dec 30, 2024 | 1,110.00 | 1,112.19 | 1,080.00 | 1,095.00 | 1,094.95 | 64,577 |
| Dec 27, 2024 | 1,120.00 | 1,125.00 | 1,105.00 | 1,105.00 | 1,104.95 | 42,642 |
| Dec 24, 2024 | 1,115.00 | 1,120.00 | 1,075.00 | 1,120.00 | 1,119.95 | 14,886 |
| Dec 23, 2024 | 1,060.00 | 1,120.00 | 1,060.00 | 1,115.00 | 1,114.95 | 63,806 |
| Dec 20, 2024 | 1,105.00 | 1,124.76 | 1,067.34 | 1,095.00 | 1,094.95 | 112,482 |
| Dec 19, 2024 | 1,125.00 | 1,130.00 | 1,095.00 | 1,110.00 | 1,109.95 | 71,393 |
| Dec 18, 2024 | 1,120.00 | 1,150.00 | 1,115.00 | 1,120.00 | 1,119.95 | 164,151 |
| Dec 17, 2024 | 1,110.00 | 1,120.00 | 1,085.00 | 1,115.00 | 1,114.95 | 107,042 |
| Dec 16, 2024 | 1,080.00 | 1,105.00 | 1,055.98 | 1,100.00 | 1,099.95 | 209,388 |
| Dec 13, 2024 | 1,070.00 | 1,090.00 | 1,060.00 | 1,070.00 | 1,069.95 | 89,273 |
| Dec 12, 2024 | 1,060.00 | 1,115.88 | 1,060.00 | 1,075.00 | 1,074.95 | 131,981 |
| Dec 11, 2024 | 1,070.00 | 1,140.00 | 1,060.00 | 1,080.00 | 1,079.95 | 846,367 |
| Dec 10, 2024 | 1,000.00 | 1,050.00 | 1,000.00 | 1,020.00 | 1,019.95 | 71,536 |
| Dec 9, 2024 | 1,025.00 | 1,050.00 | 1,006.00 | 1,035.00 | 1,034.95 | 218,855 |
| Dec 6, 2024 | 990.00 | 1,035.00 | 990.00 | 1,025.00 | 1,024.95 | 84,972 |
| Dec 5, 2024 | 1,040.00 | 1,040.00 | 992.00 | 1,010.00 | 1,009.95 | 42,695 |
| Dec 4, 2024 | 1,000.00 | 1,040.00 | 992.00 | 1,005.00 | 1,004.95 | 122,649 |
| Dec 3, 2024 | 1,010.00 | 1,050.00 | 995.55 | 1,035.00 | 1,034.95 | 66,572 |
| Dec 2, 2024 | 1,050.00 | 1,050.00 | 962.00 | 998.00 | 997.95 | 197,980 |
| Nov 29, 2024 | 1,030.00 | 1,032.50 | 1,010.00 | 1,030.00 | 1,029.95 | 76,039 |
| Nov 28, 2024 | 1,025.00 | 1,040.80 | 1,017.60 | 1,020.00 | 1,019.95 | 81,187 |
| Nov 27, 2024 | 1,050.00 | 1,050.00 | 1,021.60 | 1,030.00 | 1,029.95 | 141,988 |
| Nov 26, 2024 | 1,045.00 | 1,090.00 | 1,020.00 | 1,020.00 | 1,019.95 | 138,888 |
| Nov 25, 2024 | 1,045.00 | 1,095.00 | 1,023.55 | 1,080.00 | 1,079.95 | 320,458 |
| Nov 22, 2024 | 1,000.00 | 1,055.00 | 998.00 | 1,050.00 | 1,049.95 | 582,594 |
| Nov 21, 2024 | 896.00 | 1,000.00 | 861.39 | 1,000.00 | 999.95 | 618,915 |
| Nov 20, 2024 | 936.00 | 960.00 | 906.26 | 914.00 | 913.96 | 91,694 |
| Nov 19, 2024 | 930.00 | 946.00 | 926.00 | 932.00 | 931.96 | 116,348 |
| Nov 18, 2024 | 940.00 | 966.00 | 924.00 | 932.00 | 931.96 | 136,638 |
| Nov 15, 2024 | 986.00 | 995.00 | 939.62 | 944.00 | 943.96 | 129,524 |
| Nov 14, 2024 | 984.00 | 996.00 | 964.00 | 990.00 | 989.95 | 72,399 |
| Nov 13, 2024 | 1,005.00 | 1,010.00 | 968.00 | 972.00 | 971.95 | 179,370 |
| Nov 12, 2024 | 986.00 | 1,005.00 | 976.00 | 996.00 | 995.95 | 338,645 |
| Nov 11, 2024 | 970.00 | 1,020.00 | 958.16 | 980.00 | 979.95 | 182,669 |
| Nov 8, 2024 | 936.00 | 970.00 | 928.00 | 960.00 | 959.96 | 87,800 |
| Nov 7, 2024 | 920.00 | 934.00 | 902.00 | 924.00 | 923.96 | 277,664 |
| Nov 6, 2024 | 890.00 | 934.00 | 890.00 | 896.00 | 895.96 | 473,087 |
| Nov 5, 2024 | 914.00 | 926.79 | 893.32 | 924.00 | 923.96 | 480,251 |
| Nov 4, 2024 | 888.00 | 927.92 | 882.00 | 920.00 | 919.96 | 726,469 |
| Nov 1, 2024 | 894.00 | 912.60 | 889.60 | 894.00 | 893.96 | 55,416 |
| Oct 31, 2024 | 914.00 | 925.75 | 881.42 | 888.00 | 887.96 | 223,862 |
| Oct 30, 2024 | 868.00 | 936.00 | 868.00 | 920.00 | 919.96 | 262,155 |
| Oct 29, 2024 | 876.00 | 892.00 | 866.00 | 874.00 | 873.96 | 100,503 |
| Oct 28, 2024 | 860.00 | 890.00 | 860.00 | 872.00 | 871.96 | 34,703 |
| Oct 25, 2024 | 876.00 | 884.00 | 860.00 | 870.00 | 869.96 | 60,648 |
| Oct 24, 2024 | 882.00 | 892.00 | 864.00 | 876.00 | 875.96 | 32,651 |
| Oct 23, 2024 | 872.00 | 882.00 | 860.00 | 872.00 | 871.96 | 148,615 |
| Oct 22, 2024 | 904.00 | 904.00 | 870.00 | 882.00 | 881.96 | 70,400 |
| Oct 21, 2024 | 896.00 | 908.00 | 882.00 | 882.00 | 881.96 | 35,495 |
| Oct 18, 2024 | 880.00 | 910.00 | 880.00 | 898.00 | 897.96 | 36,093 |
| Oct 17, 2024 | 884.00 | 920.00 | 883.91 | 900.00 | 899.96 | 103,986 |
| Oct 16, 2024 | 876.00 | 898.00 | 854.00 | 890.00 | 889.96 | 207,236 |
| Oct 15, 2024 | 880.00 | 894.00 | 870.00 | 870.00 | 869.96 | 35,908 |
| Oct 14, 2024 | 862.00 | 892.00 | 850.00 | 888.00 | 887.96 | 53,824 |
| Oct 11, 2024 | 860.00 | 874.00 | 846.00 | 868.00 | 867.96 | 45,840 |
| Oct 10, 2024 | 900.00 | 900.00 | 862.00 | 862.00 | 861.96 | 43,998 |
| Oct 9, 2024 | 900.00 | 900.00 | 872.02 | 880.00 | 879.96 | 28,041 |
| Oct 8, 2024 | 898.00 | 918.00 | 874.00 | 880.00 | 879.96 | 28,853 |
| Oct 7, 2024 | 902.00 | 918.00 | 886.00 | 894.00 | 893.96 | 17,132 |
| Oct 4, 2024 | 910.00 | 914.00 | 891.94 | 902.00 | 901.96 | 47,161 |
| Oct 3, 2024 | 910.00 | 912.64 | 894.00 | 900.00 | 899.96 | 33,650 |
| Oct 2, 2024 | 902.00 | 926.71 | 884.00 | 894.00 | 893.96 | 97,610 |
| Oct 1, 2024 | 950.00 | 950.00 | 908.00 | 910.00 | 909.96 | 66,680 |
| Sep 30, 2024 | 916.00 | 950.00 | 896.80 | 950.00 | 949.96 | 63,514 |
| Sep 27, 2024 | 940.00 | 940.00 | 892.00 | 902.00 | 901.96 | 49,867 |
| Sep 26, 2024 | 878.00 | 940.00 | 870.00 | 932.00 | 931.96 | 69,965 |
| Sep 25, 2024 | 840.00 | 890.00 | 835.84 | 888.00 | 887.96 | 635,621 |
| Sep 24, 2024 | 840.00 | 860.40 | 838.00 | 844.00 | 843.96 | 149,746 |
| Sep 23, 2024 | 810.00 | 835.00 | 810.00 | 832.00 | 831.96 | 24,497 |
| Sep 20, 2024 | 802.00 | 848.00 | 800.00 | 826.00 | 825.96 | 146,900 |
| Sep 19, 2024 | 808.00 | 826.30 | 801.97 | 816.00 | 815.96 | 130,555 |
| Sep 18, 2024 | 810.00 | 828.64 | 800.00 | 806.00 | 805.96 | 76,331 |
| Sep 17, 2024 | 812.00 | 848.00 | 800.00 | 814.00 | 813.96 | 52,816 |
| Sep 16, 2024 | 820.00 | 848.00 | 812.00 | 828.00 | 827.96 | 27,547 |
| Sep 13, 2024 | 840.00 | 848.00 | 827.20 | 836.00 | 835.96 | 60,425 |
| Sep 12, 2024 | 850.00 | 850.00 | 817.43 | 834.00 | 833.96 | 68,522 |
| Sep 11, 2024 | 868.00 | 868.00 | 810.00 | 836.00 | 835.96 | 68,362 |
| Sep 10, 2024 | 850.00 | 870.00 | 834.00 | 844.00 | 843.96 | 88,528 |
| Sep 9, 2024 | 888.00 | 888.00 | 850.00 | 850.00 | 849.96 | 30,017 |
| Sep 6, 2024 | 880.00 | 880.00 | 858.00 | 858.00 | 857.96 | 14,865 |
| Sep 5, 2024 | 878.00 | 888.00 | 852.00 | 870.00 | 869.96 | 110,799 |
| Sep 4, 2024 | 868.00 | 886.00 | 854.43 | 876.00 | 875.96 | 85,208 |
| Sep 3, 2024 | 862.00 | 883.18 | 858.00 | 858.00 | 857.96 | 63,411 |
| Sep 2, 2024 | 866.00 | 900.00 | 863.50 | 872.00 | 871.96 | 38,045 |
| Aug 30, 2024 | 860.00 | 900.00 | 860.00 | 888.00 | 887.96 | 71,780 |
| Aug 29, 2024 | 850.00 | 898.00 | 850.00 | 898.00 | 897.96 | 269,916 |
| Aug 28, 2024 | 850.00 | 886.00 | 850.00 | 850.00 | 849.96 | 64,814 |
| Aug 27, 2024 | 890.00 | 900.00 | 862.00 | 876.00 | 875.96 | 96,161 |
| Aug 23, 2024 | 886.00 | 890.00 | 862.78 | 878.00 | 877.96 | 27,791 |
| Aug 22, 2024 | 10.1 Dividend | |||||
| Aug 22, 2024 | 888.00 | 890.00 | 871.24 | 874.00 | 873.96 | 75,685 |
| Aug 21, 2024 | 880.00 | 898.00 | 842.00 | 892.00 | 891.86 | 70,142 |
| Aug 20, 2024 | 856.00 | 866.82 | 848.00 | 862.00 | 861.86 | 381,979 |
| Aug 19, 2024 | 860.00 | 872.00 | 846.00 | 860.00 | 859.86 | 160,199 |
| Aug 16, 2024 | 874.00 | 886.00 | 860.00 | 868.00 | 867.86 | 66,528 |
| Aug 15, 2024 | 880.00 | 889.50 | 866.00 | 874.00 | 873.86 | 96,023 |
| Aug 14, 2024 | 852.00 | 878.00 | 852.00 | 876.00 | 875.86 | 130,436 |
| Aug 13, 2024 | 840.00 | 870.00 | 820.84 | 860.00 | 859.86 | 104,142 |
| Aug 12, 2024 | 810.00 | 838.00 | 810.00 | 824.00 | 823.87 | 33,465 |
| Aug 9, 2024 | 820.00 | 838.00 | 806.00 | 832.00 | 831.87 | 39,129 |
| Aug 8, 2024 | 818.00 | 832.00 | 790.09 | 832.00 | 831.87 | 23,546 |
| Aug 7, 2024 | 818.00 | 818.00 | 788.00 | 796.00 | 795.87 | 108,079 |
| Aug 6, 2024 | 790.00 | 798.00 | 777.20 | 790.00 | 789.87 | 143,595 |
| Aug 5, 2024 | 812.00 | 838.00 | 760.50 | 790.00 | 789.87 | 140,347 |
| Aug 2, 2024 | 838.00 | 858.50 | 822.00 | 832.00 | 831.87 | 247,816 |
| Aug 1, 2024 | 848.00 | 850.00 | 822.00 | 844.00 | 843.87 | 19,998 |
| Jul 31, 2024 | 850.00 | 850.00 | 820.00 | 840.00 | 839.87 | 95,054 |
| Jul 30, 2024 | 812.00 | 856.55 | 812.00 | 836.00 | 835.87 | 140,871 |
| Jul 29, 2024 | 824.00 | 848.00 | 807.32 | 848.00 | 847.86 | 61,402 |
| Jul 26, 2024 | 820.00 | 840.00 | 804.00 | 826.00 | 825.87 | 110,152 |
| Jul 25, 2024 | 806.00 | 854.00 | 805.84 | 854.00 | 853.86 | 106,742 |
| Jul 24, 2024 | 838.00 | 838.00 | 810.00 | 826.00 | 825.87 | 63,701 |
| Jul 23, 2024 | 824.00 | 840.00 | 814.00 | 840.00 | 839.87 | 61,430 |
| Jul 22, 2024 | 820.00 | 826.00 | 803.60 | 816.00 | 815.87 | 147,739 |
| Jul 19, 2024 | 824.00 | 826.00 | 804.00 | 820.00 | 819.87 | 105,797 |
| Jul 18, 2024 | 860.00 | 860.00 | 786.08 | 818.00 | 817.87 | 172,862 |
| Jul 17, 2024 | 850.00 | 874.38 | 840.00 | 840.00 | 839.87 | 129,009 |
| Jul 16, 2024 | 836.00 | 850.00 | 820.00 | 826.00 | 825.87 | 169,425 |
| Jul 15, 2024 | 832.00 | 860.00 | 814.40 | 842.00 | 841.87 | 137,156 |
| Jul 12, 2024 | 818.00 | 830.00 | 802.00 | 810.00 | 809.87 | 90,052 |
| Jul 11, 2024 | 788.00 | 830.00 | 752.00 | 830.00 | 829.87 | 76,279 |
| Jul 10, 2024 | 782.00 | 788.00 | 750.00 | 784.00 | 783.87 | 47,482 |
| Jul 9, 2024 | 778.00 | 790.00 | 767.39 | 786.00 | 785.87 | 36,659 |
| Jul 8, 2024 | 774.00 | 788.00 | 750.00 | 774.00 | 773.88 | 27,435 |
| Jul 5, 2024 | 764.00 | 786.00 | 750.00 | 770.00 | 769.88 | 15,111 |
| Jul 4, 2024 | 778.00 | 788.00 | 756.08 | 778.00 | 777.88 | 7,653 |
| Jul 3, 2024 | 780.00 | 788.00 | 754.00 | 754.00 | 753.88 | 38,914 |
| Jul 2, 2024 | 770.00 | 790.00 | 760.40 | 770.00 | 769.88 | 11,211 |
| Jul 1, 2024 | 788.00 | 790.00 | 752.00 | 770.00 | 769.88 | 36,724 |
| Jun 28, 2024 | 750.00 | 788.00 | 750.00 | 750.00 | 749.88 | 7,084 |
| Jun 27, 2024 | 780.00 | 790.00 | 758.80 | 780.00 | 779.88 | 16,127 |
| Jun 26, 2024 | 750.00 | 790.00 | 750.00 | 750.00 | 749.88 | 11,182 |
| Jun 25, 2024 | 766.00 | 788.00 | 766.00 | 786.00 | 785.87 | 15,141 |
| Jun 24, 2024 | 762.00 | 784.00 | 762.00 | 784.00 | 783.87 | 19,781 |
| Jun 21, 2024 | 798.00 | 800.00 | 768.00 | 780.00 | 779.88 | 34,121 |
| Jun 20, 2024 | 770.00 | 800.00 | 758.00 | 790.00 | 789.87 | 57,665 |
| Jun 19, 2024 | 788.00 | 790.00 | 752.00 | 780.00 | 779.88 | 16,897 |
| Jun 18, 2024 | 788.00 | 790.00 | 756.32 | 790.00 | 789.87 | 14,540 |
| Jun 17, 2024 | 788.00 | 798.00 | 762.00 | 790.00 | 789.87 | 30,079 |
| Jun 14, 2024 | 780.00 | 798.00 | 770.00 | 782.00 | 781.88 | 57,856 |
| Jun 13, 2024 | 780.00 | 800.00 | 750.00 | 790.00 | 789.87 | 43,445 |
| Jun 12, 2024 | 764.00 | 800.00 | 753.62 | 800.00 | 799.87 | 46,214 |
| Jun 11, 2024 | 788.00 | 798.00 | 724.21 | 758.00 | 757.88 | 63,778 |
| Jun 10, 2024 | 810.00 | 810.00 | 760.00 | 770.00 | 769.88 | 44,974 |
| Jun 7, 2024 | 800.00 | 813.72 | 800.00 | 808.00 | 807.87 | 12,375 |
| Jun 6, 2024 | 810.00 | 824.00 | 800.00 | 806.00 | 805.87 | 25,772 |
| Jun 5, 2024 | 816.00 | 818.00 | 799.82 | 810.00 | 809.87 | 39,762 |
| Jun 4, 2024 | 810.00 | 818.00 | 796.00 | 804.00 | 803.87 | 306,157 |
| Jun 3, 2024 | 818.00 | 840.00 | 800.00 | 808.00 | 807.87 | 54,978 |
| May 31, 2024 | 822.00 | 854.00 | 818.00 | 820.00 | 819.87 | 36,120 |
| May 30, 2024 | 838.00 | 860.00 | 826.00 | 826.00 | 825.87 | 13,911 |
| May 29, 2024 | 856.00 | 860.00 | 830.00 | 840.00 | 839.87 | 15,781 |
| May 28, 2024 | 840.00 | 858.00 | 814.24 | 856.00 | 855.86 | 43,167 |
| May 24, 2024 | 810.00 | 838.00 | 800.00 | 830.00 | 829.87 | 79,327 |
| May 23, 2024 | 808.00 | 838.00 | 790.00 | 838.00 | 837.87 | 160,269 |
| May 22, 2024 | 796.00 | 808.00 | 780.48 | 808.00 | 807.87 | 373,100 |
| May 21, 2024 | 814.00 | 820.00 | 802.00 | 804.00 | 803.87 | 40,531 |
| May 20, 2024 | 796.00 | 820.00 | 796.00 | 818.00 | 817.87 | 36,914 |
| May 17, 2024 | 812.00 | 815.00 | 800.00 | 806.00 | 805.87 | 18,183 |
| May 16, 2024 | 792.00 | 820.00 | 792.00 | 820.00 | 819.87 | 48,432 |
| May 15, 2024 | 800.00 | 810.80 | 796.00 | 800.00 | 799.87 | 30,570 |
| May 14, 2024 | 802.00 | 818.00 | 792.00 | 808.00 | 807.87 | 40,804 |
| May 13, 2024 | 808.00 | 818.00 | 794.00 | 814.00 | 813.87 | 160,441 |
| May 10, 2024 | 804.00 | 820.00 | 792.00 | 810.00 | 809.87 | 50,276 |
| May 9, 2024 | 820.00 | 820.00 | 792.00 | 802.00 | 801.87 | 28,005 |
| May 8, 2024 | 810.00 | 830.00 | 780.00 | 818.00 | 817.87 | 80,391 |
| May 7, 2024 | 828.00 | 848.00 | 802.00 | 814.00 | 813.87 | 89,641 |
| May 3, 2024 | 802.00 | 830.00 | 776.56 | 814.00 | 813.87 | 103,915 |
| May 2, 2024 | 810.00 | 814.00 | 780.00 | 812.00 | 811.87 | 51,377 |
| May 1, 2024 | 744.00 | 810.00 | 730.00 | 802.00 | 801.87 | 163,718 |
| Apr 30, 2024 | 742.00 | 766.00 | 731.12 | 748.00 | 747.88 | 33,284 |
| Apr 29, 2024 | 758.00 | 790.00 | 750.00 | 756.00 | 755.88 | 105,372 |
| Apr 26, 2024 | 780.00 | 790.00 | 750.80 | 758.00 | 757.88 | 54,899 |
| Apr 25, 2024 | 778.00 | 790.00 | 756.00 | 774.00 | 773.88 | 134,936 |
| Apr 24, 2024 | 750.00 | 770.00 | 732.00 | 770.00 | 769.88 | 56,296 |
Related Tickers
CHG.L Chemring Group PLC
385.50
+1.45%
2G3.DU Groupe Gorge SA
43.30
-7.97%
CMN1.SG Chemring Group PLC
4.3200
-2.26%
GGRGF Exail Technologies
50.00
0.00%
1FC.DE FACC AG
6.83
+0.15%
SNIRF Senior plc
2.0500
+21.30%
SNR.L Senior plc
127.60
+5.63%
RRU.DE Rolls-Royce Holdings PLC
8.68
+1.31%
MLHK.PA H&K AG
150.00
0.00%
QQl.XC