Cohort
(CHRT)
Sector: Aerospace and Defence
Historic Prices - up to 10 years
|
17/01/2025
|
1,160.00p
|
1,185.00p
|
1,160.00p
|
1,175.00p
|
32,979
|
|
16/01/2025
|
1,160.00p
|
1,165.31p
|
1,135.00p
|
1,140.00p
|
49,479
|
|
15/01/2025
|
1,050.00p
|
1,140.00p
|
1,050.00p
|
1,140.00p
|
400,572
|
|
14/01/2025
|
1,115.00p
|
1,120.00p
|
1,054.03p
|
1,095.00p
|
90,217
|
|
13/01/2025
|
1,125.00p
|
1,140.00p
|
1,103.05p
|
1,110.00p
|
62,425
|
|
10/01/2025
|
1,115.00p
|
1,160.00p
|
1,115.00p
|
1,150.00p
|
64,972
|
|
09/01/2025
|
1,150.00p
|
1,168.31p
|
1,112.55p
|
1,140.00p
|
64,911
|
|
08/01/2025
|
1,120.00p
|
1,170.00p
|
1,105.00p
|
1,130.00p
|
230,929
|
|
07/01/2025
|
1,160.00p
|
1,160.00p
|
1,120.00p
|
1,130.00p
|
168,812
|
|
06/01/2025
|
1,200.00p
|
1,230.00p
|
1,115.00p
|
1,140.00p
|
210,315
|
|
03/01/2025
|
1,160.00p
|
1,220.00p
|
1,147.03p
|
1,210.00p
|
85,474
|
|
02/01/2025
|
1,110.00p
|
1,165.00p
|
1,090.00p
|
1,150.00p
|
121,232
|
|
01/01/2025
|
1,095.00p
|
1,100.00p
|
1,085.00p
|
1,090.00p
|
17,825
|
|
31/12/2024
|
1,095.00p
|
1,100.00p
|
1,085.00p
|
1,090.00p
|
17,825
|
|
30/12/2024
|
1,110.00p
|
1,112.19p
|
1,080.00p
|
1,095.00p
|
64,577
|
|
27/12/2024
|
1,120.00p
|
1,125.00p
|
1,105.00p
|
1,105.00p
|
42,642
|
|
26/12/2024
|
1,115.00p
|
1,120.00p
|
1,075.00p
|
1,120.00p
|
14,886
|
|
25/12/2024
|
1,115.00p
|
1,120.00p
|
1,075.00p
|
1,120.00p
|
14,886
|
|
24/12/2024
|
1,115.00p
|
1,120.00p
|
1,075.00p
|
1,120.00p
|
14,886
|
|
23/12/2024
|
1,060.00p
|
1,120.00p
|
1,060.00p
|
1,115.00p
|
63,807
|
|
20/12/2024
|
1,105.00p
|
1,124.76p
|
1,067.34p
|
1,095.00p
|
112,482
|
|
19/12/2024
|
1,125.00p
|
1,130.00p
|
1,095.00p
|
1,110.00p
|
63,894
|
|
18/12/2024
|
1,120.00p
|
1,150.00p
|
1,115.00p
|
1,120.00p
|
147,697
|
|
17/12/2024
|
1,110.00p
|
1,120.00p
|
1,085.00p
|
1,115.00p
|
107,043
|
|
16/12/2024
|
1,080.00p
|
1,102.60p
|
1,055.98p
|
1,100.00p
|
199,690
|
|
13/12/2024
|
1,070.00p
|
1,090.00p
|
1,060.00p
|
1,070.00p
|
68,273
|
|
12/12/2024
|
1,060.00p
|
1,115.88p
|
1,060.00p
|
1,075.00p
|
131,981
|
|
11/12/2024
|
1,070.00p
|
1,140.00p
|
1,060.00p
|
1,080.00p
|
846,367
|
|
10/12/2024
|
1,000.00p
|
1,050.00p
|
1,000.00p
|
1,020.00p
|
71,537
|
|
09/12/2024
|
1,025.00p
|
1,050.00p
|
1,006.00p
|
1,035.00p
|
218,856
|
|
06/12/2024
|
990.00p
|
1,035.00p
|
990.00p
|
1,025.00p
|
84,972
|
|
05/12/2024
|
1,040.00p
|
1,040.00p
|
992.00p
|
1,010.00p
|
42,695
|
|
04/12/2024
|
1,000.00p
|
1,040.00p
|
992.00p
|
1,005.00p
|
122,649
|
|
03/12/2024
|
1,010.00p
|
1,050.00p
|
995.55p
|
1,035.00p
|
66,573
|
|
02/12/2024
|
1,050.00p
|
1,050.00p
|
962.00p
|
998.00p
|
197,980
|
|
29/11/2024
|
1,030.00p
|
1,032.50p
|
1,010.00p
|
1,030.00p
|
74,179
|
|
28/11/2024
|
1,025.00p
|
1,040.80p
|
1,017.60p
|
1,020.00p
|
80,209
|
|
27/11/2024
|
1,050.00p
|
1,050.00p
|
1,021.60p
|
1,030.00p
|
136,037
|
|
26/11/2024
|
1,045.00p
|
1,090.00p
|
1,020.00p
|
1,020.00p
|
138,888
|
|
25/11/2024
|
1,045.00p
|
1,095.00p
|
1,023.55p
|
1,080.00p
|
320,459
|
|
22/11/2024
|
1,000.00p
|
1,055.00p
|
998.00p
|
1,000.00p
|
575,829
|
|
21/11/2024
|
896.00p
|
1,000.00p
|
861.39p
|
1,000.00p
|
605,915
|
|
20/11/2024
|
936.00p
|
960.00p
|
906.26p
|
914.00p
|
91,694
|
|
19/11/2024
|
930.00p
|
946.00p
|
926.00p
|
932.00p
|
49,053
|
|
18/11/2024
|
940.00p
|
966.00p
|
924.00p
|
932.00p
|
107,294
|
|
15/11/2024
|
986.00p
|
995.00p
|
939.62p
|
990.00p
|
129,524
|
|
14/11/2024
|
984.00p
|
996.00p
|
964.00p
|
990.00p
|
72,399
|
|
13/11/2024
|
1,005.00p
|
1,010.00p
|
968.00p
|
972.00p
|
179,370
|
|
12/11/2024
|
986.00p
|
1,005.00p
|
976.00p
|
996.00p
|
338,645
|
|
11/11/2024
|
970.00p
|
1,020.00p
|
958.16p
|
980.00p
|
182,669
|
|
08/11/2024
|
936.00p
|
970.00p
|
928.00p
|
960.00p
|
82,800
|
|
07/11/2024
|
920.00p
|
934.00p
|
902.00p
|
924.00p
|
258,157
|
|
06/11/2024
|
890.00p
|
934.00p
|
890.00p
|
896.00p
|
464,164
|
|
05/11/2024
|
914.00p
|
926.79p
|
893.32p
|
924.00p
|
470,251
|
|
04/11/2024
|
888.00p
|
927.92p
|
882.00p
|
920.00p
|
726,469
|
|
01/11/2024
|
894.00p
|
912.60p
|
889.60p
|
894.00p
|
55,416
|
|
31/10/2024
|
914.00p
|
925.75p
|
881.42p
|
888.00p
|
223,862
|
|
30/10/2024
|
868.00p
|
936.00p
|
868.00p
|
920.00p
|
262,155
|
|
29/10/2024
|
876.00p
|
892.00p
|
866.00p
|
874.00p
|
95,910
|
|
28/10/2024
|
860.00p
|
890.00p
|
860.00p
|
872.00p
|
34,703
|
|
25/10/2024
|
876.00p
|
884.00p
|
860.00p
|
870.00p
|
60,648
|
|
24/10/2024
|
882.00p
|
892.00p
|
864.00p
|
876.00p
|
34,428
|
|
23/10/2024
|
872.00p
|
882.00p
|
860.00p
|
872.00p
|
148,615
|
|
22/10/2024
|
904.00p
|
904.00p
|
870.00p
|
882.00p
|
53,481
|
|
21/10/2024
|
896.00p
|
908.00p
|
882.00p
|
882.00p
|
35,495
|
|
18/10/2024
|
880.00p
|
910.00p
|
880.00p
|
898.00p
|
36,093
|
|
17/10/2024
|
884.00p
|
920.00p
|
884.00p
|
900.00p
|
103,423
|
|
16/10/2024
|
876.00p
|
898.00p
|
854.00p
|
890.00p
|
207,236
|
|
15/10/2024
|
880.00p
|
894.00p
|
870.00p
|
870.00p
|
35,907
|
|
14/10/2024
|
862.00p
|
892.00p
|
850.00p
|
888.00p
|
49,840
|
|
11/10/2024
|
860.00p
|
874.00p
|
846.00p
|
868.00p
|
45,840
|
|
10/10/2024
|
900.00p
|
900.00p
|
862.00p
|
862.00p
|
43,999
|
|
09/10/2024
|
900.00p
|
900.00p
|
872.02p
|
880.00p
|
28,041
|
|
08/10/2024
|
898.00p
|
918.00p
|
874.00p
|
880.00p
|
28,853
|
|
07/10/2024
|
902.00p
|
918.00p
|
886.00p
|
894.00p
|
17,132
|
|
04/10/2024
|
910.00p
|
914.00p
|
892.00p
|
902.00p
|
35,995
|
|
03/10/2024
|
910.00p
|
912.64p
|
894.00p
|
900.00p
|
33,650
|
|
02/10/2024
|
902.00p
|
926.71p
|
884.00p
|
894.00p
|
97,610
|
|
01/10/2024
|
950.00p
|
950.00p
|
908.00p
|
910.00p
|
66,681
|
|
30/09/2024
|
916.00p
|
950.00p
|
896.80p
|
950.00p
|
59,708
|
|
27/09/2024
|
940.00p
|
940.00p
|
892.00p
|
902.00p
|
49,868
|
|
26/09/2024
|
878.00p
|
940.00p
|
870.00p
|
932.00p
|
69,965
|
|
25/09/2024
|
840.00p
|
890.00p
|
835.84p
|
888.00p
|
635,621
|
|
24/09/2024
|
840.00p
|
860.40p
|
838.00p
|
844.00p
|
149,746
|
|
23/09/2024
|
810.00p
|
835.00p
|
810.00p
|
832.00p
|
24,497
|
|
20/09/2024
|
802.00p
|
848.00p
|
800.00p
|
826.00p
|
146,900
|
|
19/09/2024
|
808.00p
|
826.30p
|
801.97p
|
816.00p
|
130,555
|
|
18/09/2024
|
810.00p
|
828.64p
|
800.00p
|
806.00p
|
76,331
|
|
17/09/2024
|
812.00p
|
848.00p
|
800.00p
|
814.00p
|
52,816
|
|
16/09/2024
|
820.00p
|
848.00p
|
812.00p
|
828.00p
|
27,547
|
|
13/09/2024
|
840.00p
|
848.00p
|
827.20p
|
834.00p
|
60,425
|
|
12/09/2024
|
850.00p
|
850.00p
|
817.43p
|
836.00p
|
63,522
|
|
11/09/2024
|
868.00p
|
868.00p
|
810.00p
|
844.00p
|
68,362
|
|
10/09/2024
|
850.00p
|
870.00p
|
834.00p
|
844.00p
|
81,029
|
|
09/09/2024
|
888.00p
|
888.00p
|
850.00p
|
850.00p
|
30,017
|
|
06/09/2024
|
880.00p
|
880.00p
|
858.00p
|
858.00p
|
14,865
|
|
05/09/2024
|
878.00p
|
888.00p
|
852.00p
|
870.00p
|
110,799
|
|
04/09/2024
|
868.00p
|
886.00p
|
854.43p
|
876.00p
|
85,208
|
|
03/09/2024
|
862.00p
|
883.18p
|
858.00p
|
858.00p
|
63,411
|
|
02/09/2024
|
866.00p
|
900.00p
|
863.50p
|
888.00p
|
30,495
|
|
30/08/2024
|
860.00p
|
900.00p
|
860.00p
|
888.00p
|
61,780
|
|
29/08/2024
|
850.00p
|
898.00p
|
850.00p
|
898.00p
|
269,917
|
|
28/08/2024
|
850.00p
|
886.00p
|
850.00p
|
850.00p
|
64,814
|
|
27/08/2024
|
890.00p
|
900.00p
|
862.00p
|
876.00p
|
96,161
|
|
26/08/2024
|
888.00p
|
890.00p
|
871.24p
|
874.00p
|
67,740
|
|
23/08/2024
|
888.00p
|
890.00p
|
871.24p
|
874.00p
|
67,740
|
|
22/08/2024
|
888.00p
|
890.00p
|
871.24p
|
874.00p
|
67,740
|
|
21/08/2024
|
880.00p
|
898.00p
|
842.00p
|
892.00p
|
67,142
|
|
20/08/2024
|
856.00p
|
866.82p
|
848.00p
|
862.00p
|
371,979
|
|
19/08/2024
|
860.00p
|
872.00p
|
846.00p
|
868.00p
|
70,723
|
|
16/08/2024
|
874.00p
|
886.00p
|
860.00p
|
868.00p
|
57,528
|
|
15/08/2024
|
880.00p
|
889.50p
|
866.00p
|
874.00p
|
96,023
|
|
14/08/2024
|
852.00p
|
878.00p
|
852.00p
|
876.00p
|
130,436
|
|
13/08/2024
|
840.00p
|
870.00p
|
820.84p
|
860.00p
|
104,142
|
|
12/08/2024
|
810.00p
|
838.00p
|
810.00p
|
824.00p
|
33,465
|
|
09/08/2024
|
820.00p
|
838.00p
|
806.00p
|
832.00p
|
35,129
|
|
08/08/2024
|
818.00p
|
832.00p
|
790.09p
|
832.00p
|
23,546
|
|
07/08/2024
|
818.00p
|
818.00p
|
788.00p
|
796.00p
|
108,079
|
|
06/08/2024
|
790.00p
|
798.00p
|
777.20p
|
790.00p
|
129,246
|
|
05/08/2024
|
812.00p
|
838.00p
|
760.50p
|
790.00p
|
135,347
|
|
02/08/2024
|
838.00p
|
858.50p
|
822.00p
|
832.00p
|
247,816
|
|
01/08/2024
|
848.00p
|
850.00p
|
822.00p
|
844.00p
|
19,999
|
|
31/07/2024
|
850.00p
|
850.00p
|
820.00p
|
840.00p
|
95,054
|
|
30/07/2024
|
812.00p
|
856.55p
|
812.00p
|
836.00p
|
140,871
|
|
29/07/2024
|
824.00p
|
848.00p
|
807.32p
|
848.00p
|
51,402
|
|
26/07/2024
|
820.00p
|
840.00p
|
804.00p
|
854.00p
|
110,152
|
|
25/07/2024
|
806.00p
|
854.00p
|
805.84p
|
854.00p
|
82,742
|
|
24/07/2024
|
838.00p
|
838.00p
|
810.00p
|
826.00p
|
63,701
|
|
23/07/2024
|
824.00p
|
840.00p
|
814.00p
|
840.00p
|
57,930
|
|
22/07/2024
|
820.00p
|
826.00p
|
803.60p
|
816.00p
|
147,739
|
|
19/07/2024
|
824.00p
|
826.00p
|
804.00p
|
820.00p
|
105,797
|
|
18/07/2024
|
860.00p
|
860.00p
|
786.08p
|
818.00p
|
155,601
|