Cohort PLC (CHRT) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 06/10/2026 | 15:36:01 | 1,207.80p | 7,000 | £84,546.00 | Off-book | Buy | OFF |
| 06/10/2026 | 15:35:16 | 1,210.00p | 34,540 | £417,934.00 | Exchange | Buy | UT |
| 06/10/2026 | 15:29:39 | 1,202.00p | 8 | £96.16 | Off-book | Buy | SI |
| 06/10/2026 | 15:29:31 | 1,202.00p | 13 | £156.26 | Exchange | Buy | AT |
| 06/10/2026 | 15:28:45 | 1,200.00p | 21 | £252.00 | Exchange | Unknown | AT |
| 06/10/2026 | 15:28:45 | 1,198.00p | 69 | £826.62 | Exchange | Sell | AT |
| 06/10/2026 | 15:28:45 | 1,198.00p | 39 | £467.22 | Exchange | Sell | AT |
| 06/10/2026 | 15:28:23 | 1,200.00p | 29 | £348.00 | Exchange | Buy | AT |
| 06/10/2026 | 15:26:55 | 1,200.00p | 41 | £492.00 | Exchange | Sell | AT |
| 06/10/2026 | 15:26:54 | 1,200.00p | 76 | £912.00 | Exchange | Sell | AT |
| 06/10/2026 | 15:26:54 | 1,200.00p | 184 | £2,208.00 | Exchange | Sell | AT |
| 06/10/2026 | 15:26:54 | 1,200.00p | 72 | £864.00 | Exchange | Sell | AT |
| 06/10/2026 | 15:26:54 | 1,200.00p | 92 | £1,104.00 | Exchange | Sell | AT |
| 06/10/2026 | 15:26:54 | 1,200.00p | 50 | £600.00 | Exchange | Sell | AT |
| 06/10/2026 | 15:26:18 | 1,203.60p | 2,278 | £27,418.01 | Exchange | Buy | OFF |
| 06/10/2026 | 15:25:17 | 1,206.00p | 29 | £349.74 | Exchange | Buy | AT |
| 06/10/2026 | 15:23:23 | 1,200.00p | 31 | £372.00 | Exchange | Sell | AT |
| 06/10/2026 | 15:23:07 | 1,198.35p | 10,000 | £119,835.00 | Exchange | Sell | OFF |
| 06/10/2026 | 15:22:30 | 1,206.00p | 42 | £506.52 | Exchange | Buy | AT |
| 06/10/2026 | 15:14:31 | 1,200.00p | 0 | £0.00 | Off-book | Sell | SI |
| 06/10/2026 | 15:11:16 | 1,204.00p | 22 | £264.88 | Exchange | Buy | AT |
| 06/10/2026 | 15:11:16 | 1,204.00p | 23 | £276.92 | Exchange | Buy | AT |
| 06/10/2026 | 15:11:00 | 1,202.68p | 27 | £324.72 | Exchange | Buy | OFF |
| 06/10/2026 | 14:59:58 | 1,202.00p | 30 | £360.60 | Exchange | Buy | AT |
| 06/10/2026 | 14:59:58 | 1,202.00p | 17 | £204.34 | Exchange | Buy | AT |
| 06/10/2026 | 14:56:01 | 1,200.00p | 16 | £192.00 | Exchange | Buy | AT |
| 06/10/2026 | 14:52:55 | 1,194.00p | 5 | £59.70 | Off-book | Sell | SI |
| 06/10/2026 | 14:50:41 | 1,197.60p | 623 | £7,461.05 | Exchange | Sell | OFF |
| 06/10/2026 | 14:43:04 | 1,199.70p | 541 | £6,490.38 | Exchange | Buy | OFF |
| 06/10/2026 | 14:41:36 | 1,211.28p | 60,580 | £733,793.97 | Off-book | Buy | OFF |
| 06/10/2026 | 14:38:49 | 1,198.00p | 249 | £2,983.02 | Exchange | Sell | AT |
| 06/10/2026 | 14:38:18 | 1,198.00p | 259 | £3,102.82 | Exchange | Buy | AT |
| 06/10/2026 | 14:38:18 | 1,198.00p | 92 | £1,102.16 | Exchange | Buy | AT |
| 06/10/2026 | 14:38:14 | 1,198.00p | 18 | £215.64 | Exchange | Buy | AT |
| 06/10/2026 | 14:38:14 | 1,198.00p | 3,647 | £43,691.06 | Exchange | Buy | AT |
| 06/10/2026 | 14:38:14 | 1,198.00p | 737 | £8,829.26 | Exchange | Buy | AT |
| 06/10/2026 | 14:38:14 | 1,198.00p | 115 | £1,377.70 | Exchange | Buy | AT |
| 06/10/2026 | 14:38:14 | 1,198.00p | 114 | £1,365.72 | Exchange | Buy | AT |
| 06/10/2026 | 14:38:14 | 1,198.00p | 369 | £4,420.62 | Exchange | Buy | AT |
| 06/10/2026 | 14:38:08 | 1,198.00p | 4,944 | £59,229.12 | Exchange | Sell | AT |
| 06/10/2026 | 14:38:07 | 1,192.00p | 6 | £71.52 | Off-book | Sell | SI |
| 06/10/2026 | 14:38:07 | 1,192.00p | 1 | £11.92 | Off-book | Sell | SI |
| 06/10/2026 | 14:38:07 | 1,198.00p | 94 | £1,126.12 | Exchange | Buy | AT |
| 06/10/2026 | 14:38:07 | 1,198.00p | 100 | £1,198.00 | Exchange | Buy | AT |
| 06/10/2026 | 14:38:07 | 1,198.00p | 446 | £5,343.08 | Exchange | Buy | AT |
| 06/10/2026 | 14:38:07 | 1,198.00p | 223 | £2,671.54 | Exchange | Buy | AT |
| 06/10/2026 | 14:38:07 | 1,198.00p | 187 | £2,240.26 | Exchange | Buy | AT |
| 06/10/2026 | 14:38:07 | 1,198.00p | 91 | £1,090.18 | Exchange | Buy | AT |
| 06/10/2026 | 14:38:07 | 1,198.00p | 187 | £2,240.26 | Exchange | Buy | AT |
| 06/10/2026 | 14:35:06 | 1,196.00p | 107 | £1,279.72 | Exchange | Sell | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 06/10/2026 | 15:36:01 | 1,207.80p | 7,000 | £84,546.00 | Off-book | Buy | OFF |
| 06/10/2026 | 15:35:16 | 1,210.00p | 34,540 | £417,934.00 | Exchange | Buy | UT |
| 06/10/2026 | 15:29:39 | 1,202.00p | 8 | £96.16 | Off-book | Buy | SI |
| 06/10/2026 | 15:29:31 | 1,202.00p | 13 | £156.26 | Exchange | Buy | AT |
| 06/10/2026 | 15:28:45 | 1,200.00p | 21 | £252.00 | Exchange | Unknown | AT |
| 06/10/2026 | 15:28:45 | 1,198.00p | 69 | £826.62 | Exchange | Sell | AT |
| 06/10/2026 | 15:28:45 | 1,198.00p | 39 | £467.22 | Exchange | Sell | AT |
| 06/10/2026 | 15:28:23 | 1,200.00p | 29 | £348.00 | Exchange | Buy | AT |
| 06/10/2026 | 15:26:55 | 1,200.00p | 41 | £492.00 | Exchange | Sell | AT |
| 06/10/2026 | 15:26:54 | 1,200.00p | 76 | £912.00 | Exchange | Sell | AT |
| 06/10/2026 | 15:26:54 | 1,200.00p | 184 | £2,208.00 | Exchange | Sell | AT |
| 06/10/2026 | 15:26:54 | 1,200.00p | 72 | £864.00 | Exchange | Sell | AT |
| 06/10/2026 | 15:26:54 | 1,200.00p | 92 | £1,104.00 | Exchange | Sell | AT |
| 06/10/2026 | 15:26:54 | 1,200.00p | 50 | £600.00 | Exchange | Sell | AT |
| 06/10/2026 | 15:26:18 | 1,203.60p | 2,278 | £27,418.01 | Exchange | Buy | OFF |
| 06/10/2026 | 15:25:17 | 1,206.00p | 29 | £349.74 | Exchange | Buy | AT |
| 06/10/2026 | 15:23:23 | 1,200.00p | 31 | £372.00 | Exchange | Sell | AT |
| 06/10/2026 | 15:23:07 | 1,198.35p | 10,000 | £119,835.00 | Exchange | Sell | OFF |
| 06/10/2026 | 15:22:30 | 1,206.00p | 42 | £506.52 | Exchange | Buy | AT |
| 06/10/2026 | 15:14:31 | 1,200.00p | 0 | £0.00 | Off-book | Sell | SI |
| 06/10/2026 | 15:11:16 | 1,204.00p | 22 | £264.88 | Exchange | Buy | AT |
| 06/10/2026 | 15:11:16 | 1,204.00p | 23 | £276.92 | Exchange | Buy | AT |
| 06/10/2026 | 15:11:00 | 1,202.68p | 27 | £324.72 | Exchange | Buy | OFF |
| 06/10/2026 | 14:59:58 | 1,202.00p | 30 | £360.60 | Exchange | Buy | AT |
| 06/10/2026 | 14:59:58 | 1,202.00p | 17 | £204.34 | Exchange | Buy | AT |
| 06/10/2026 | 14:56:01 | 1,200.00p | 16 | £192.00 | Exchange | Buy | AT |
| 06/10/2026 | 14:52:55 | 1,194.00p | 5 | £59.70 | Off-book | Sell | SI |
| 06/10/2026 | 14:50:41 | 1,197.60p | 623 | £7,461.05 | Exchange | Sell | OFF |
| 06/10/2026 | 14:43:04 | 1,199.70p | 541 | £6,490.38 | Exchange | Buy | OFF |
| 06/10/2026 | 14:41:36 | 1,211.28p | 60,580 | £733,793.97 | Off-book | Buy | OFF |
| 06/10/2026 | 14:38:49 | 1,198.00p | 249 | £2,983.02 | Exchange | Sell | AT |
| 06/10/2026 | 14:38:18 | 1,198.00p | 259 | £3,102.82 | Exchange | Buy | AT |
| 06/10/2026 | 14:38:18 | 1,198.00p | 92 | £1,102.16 | Exchange | Buy | AT |
| 06/10/2026 | 14:38:14 | 1,198.00p | 18 | £215.64 | Exchange | Buy | AT |
| 06/10/2026 | 14:38:14 | 1,198.00p | 3,647 | £43,691.06 | Exchange | Buy | AT |
| 06/10/2026 | 14:38:14 | 1,198.00p | 737 | £8,829.26 | Exchange | Buy | AT |
| 06/10/2026 | 14:38:14 | 1,198.00p | 115 | £1,377.70 | Exchange | Buy | AT |
| 06/10/2026 | 14:38:14 | 1,198.00p | 114 | £1,365.72 | Exchange | Buy | AT |
| 06/10/2026 | 14:38:14 | 1,198.00p | 369 | £4,420.62 | Exchange | Buy | AT |
| 06/10/2026 | 14:38:08 | 1,198.00p | 4,944 | £59,229.12 | Exchange | Sell | AT |
| 06/10/2026 | 14:38:07 | 1,192.00p | 6 | £71.52 | Off-book | Sell | SI |
| 06/10/2026 | 14:38:07 | 1,192.00p | 1 | £11.92 | Off-book | Sell | SI |
| 06/10/2026 | 14:38:07 | 1,198.00p | 94 | £1,126.12 | Exchange | Buy | AT |
| 06/10/2026 | 14:38:07 | 1,198.00p | 100 | £1,198.00 | Exchange | Buy | AT |
| 06/10/2026 | 14:38:07 | 1,198.00p | 446 | £5,343.08 | Exchange | Buy | AT |
| 06/10/2026 | 14:38:07 | 1,198.00p | 223 | £2,671.54 | Exchange | Buy | AT |
| 06/10/2026 | 14:38:07 | 1,198.00p | 187 | £2,240.26 | Exchange | Buy | AT |
| 06/10/2026 | 14:38:07 | 1,198.00p | 91 | £1,090.18 | Exchange | Buy | AT |
| 06/10/2026 | 14:38:07 | 1,198.00p | 187 | £2,240.26 | Exchange | Buy | AT |
| 06/10/2026 | 14:35:06 | 1,196.00p | 107 | £1,279.72 | Exchange | Sell | AT |
