Cohort
(CHRT)
Sector: Aerospace and Defence
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
850.00p
|
874.38p
|
840.00p
|
840.00p
|
129,009
|
|
16/07/2024
|
836.00p
|
850.00p
|
820.00p
|
826.00p
|
159,425
|
|
15/07/2024
|
832.00p
|
860.00p
|
814.40p
|
842.00p
|
137,157
|
|
12/07/2024
|
818.00p
|
830.00p
|
802.00p
|
810.00p
|
90,052
|
|
11/07/2024
|
788.00p
|
830.00p
|
752.00p
|
830.00p
|
76,279
|
|
10/07/2024
|
782.00p
|
788.00p
|
750.00p
|
784.00p
|
47,483
|
|
09/07/2024
|
778.00p
|
790.00p
|
767.39p
|
786.00p
|
36,659
|
|
08/07/2024
|
774.00p
|
788.00p
|
750.00p
|
774.00p
|
27,435
|
|
05/07/2024
|
764.00p
|
786.00p
|
750.00p
|
770.00p
|
15,111
|
|
04/07/2024
|
778.00p
|
788.00p
|
756.08p
|
778.00p
|
7,653
|
|
03/07/2024
|
780.00p
|
788.00p
|
754.00p
|
754.00p
|
38,915
|
|
02/07/2024
|
770.00p
|
790.00p
|
760.40p
|
770.00p
|
11,211
|
|
01/07/2024
|
788.00p
|
790.00p
|
752.00p
|
770.00p
|
36,724
|
|
28/06/2024
|
750.00p
|
788.00p
|
750.00p
|
750.00p
|
7,084
|
|
27/06/2024
|
780.00p
|
790.00p
|
758.80p
|
780.00p
|
16,127
|
|
26/06/2024
|
750.00p
|
790.00p
|
750.00p
|
750.00p
|
11,182
|
|
25/06/2024
|
766.00p
|
788.00p
|
766.00p
|
786.00p
|
15,141
|
|
24/06/2024
|
762.00p
|
784.00p
|
762.00p
|
784.00p
|
19,781
|
|
21/06/2024
|
798.00p
|
800.00p
|
768.00p
|
780.00p
|
19,217
|
|
20/06/2024
|
770.00p
|
800.00p
|
758.00p
|
790.00p
|
47,588
|
|
19/06/2024
|
788.00p
|
790.00p
|
752.00p
|
780.00p
|
16,898
|
|
18/06/2024
|
788.00p
|
790.00p
|
756.32p
|
790.00p
|
14,540
|
|
17/06/2024
|
788.00p
|
798.00p
|
762.00p
|
790.00p
|
25,789
|
|
14/06/2024
|
780.00p
|
798.00p
|
770.00p
|
782.00p
|
57,856
|
|
13/06/2024
|
780.00p
|
800.00p
|
750.00p
|
790.00p
|
43,445
|
|
12/06/2024
|
764.00p
|
800.00p
|
753.62p
|
800.00p
|
36,349
|
|
11/06/2024
|
788.00p
|
798.00p
|
724.21p
|
758.00p
|
63,778
|
|
10/06/2024
|
810.00p
|
810.00p
|
760.00p
|
770.00p
|
44,975
|
|
07/06/2024
|
800.00p
|
813.72p
|
800.00p
|
808.00p
|
12,375
|
|
06/06/2024
|
810.00p
|
824.00p
|
800.00p
|
806.00p
|
25,772
|
|
05/06/2024
|
816.00p
|
818.00p
|
799.82p
|
810.00p
|
36,262
|
|
04/06/2024
|
810.00p
|
818.00p
|
796.00p
|
804.00p
|
301,157
|
|
03/06/2024
|
818.00p
|
840.00p
|
800.00p
|
808.00p
|
41,478
|
|
31/05/2024
|
822.00p
|
854.00p
|
818.00p
|
820.00p
|
28,620
|
|
30/05/2024
|
838.00p
|
860.00p
|
826.00p
|
826.00p
|
13,911
|
|
29/05/2024
|
856.00p
|
860.00p
|
830.00p
|
840.00p
|
15,782
|
|
28/05/2024
|
840.00p
|
858.00p
|
814.24p
|
856.00p
|
43,168
|
|
27/05/2024
|
810.00p
|
838.00p
|
800.00p
|
830.00p
|
79,327
|
|
24/05/2024
|
810.00p
|
838.00p
|
800.00p
|
830.00p
|
79,327
|
|
23/05/2024
|
808.00p
|
838.00p
|
790.00p
|
838.00p
|
160,269
|
|
22/05/2024
|
796.00p
|
808.00p
|
780.48p
|
808.00p
|
373,100
|
|
21/05/2024
|
814.00p
|
820.00p
|
802.00p
|
804.00p
|
40,531
|
|
20/05/2024
|
796.00p
|
820.00p
|
796.00p
|
818.00p
|
36,914
|
|
17/05/2024
|
812.00p
|
815.00p
|
800.00p
|
806.00p
|
18,184
|
|
16/05/2024
|
792.00p
|
820.00p
|
792.00p
|
820.00p
|
48,432
|
|
15/05/2024
|
800.00p
|
810.80p
|
796.00p
|
800.00p
|
30,570
|
|
14/05/2024
|
802.00p
|
818.00p
|
792.00p
|
808.00p
|
30,804
|
|
13/05/2024
|
808.00p
|
818.00p
|
794.00p
|
814.00p
|
160,441
|
|
10/05/2024
|
804.00p
|
818.00p
|
792.00p
|
810.00p
|
37,777
|