FinData: Historical Data for LSE, CHRT

Saturday, 20 April 2024

cohort ord gbp0.10

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	447.24	479.35	447.24	476.00	12,601
13/10/22	476.10	476.10	445.00	460.00	5,047
12/10/22	453.00	469.12	440.00	460.50	5,402
11/10/22	465.00	471.91	441.00	452.00	19,205
10/10/22	465.00	465.00	447.58	452.50	2,866
07/10/22	465.00	465.00	440.00	452.50	14,990
06/10/22	460.00	470.00	447.20	465.00	21,231
05/10/22	459.00	460.00	448.55	460.00	4,643
04/10/22	426.73	459.00	426.73	452.50	22,619
03/10/22	490.00	490.00	430.00	432.50	21,661
30/09/22	481.17	481.17	461.45	475.00	4,135
29/09/22	463.90	489.00	461.45	475.00	3,302
28/09/22	490.00	495.00	461.95	475.00	15,797
26/09/22	480.00	499.00	470.00	486.55	11,651
23/09/22	492.25	506.00	489.70	506.00	2,250
22/09/22	507.00	510.00	487.26	506.00	3,540
21/09/22	500.00	522.00	488.60	508.00	15,044
20/09/22	516.00	516.00	490.00	504.00	10,834
16/09/22	490.00	518.50	490.00	510.00	10,281
15/09/22	490.00	525.00	490.00	509.00	7,503
14/09/22	504.00	514.00	490.00	494.50	10,101
13/09/22	520.00	527.55	506.71	508.00	9,889
12/09/22	520.00	540.72	520.00	520.00	11,693
09/09/22	530.00	562.76	530.00	530.00	2,076
08/09/22	530.00	568.00	530.00	530.00	35,528
07/09/22	538.00	558.00	520.00	540.00	78,973
06/09/22	513.00	532.22	504.42	518.00	17,306
05/09/22	508.00	540.00	500.40	510.00	36,804
02/09/22	506.00	514.00	500.00	500.00	13,671
01/09/22	512.00	522.40	506.00	507.00	13,780
31/08/22	518.00	524.35	512.00	518.00	3,483
30/08/22	516.00	551.28	438.00	531.00	118,984
26/08/22	516.00	538.00	516.00	534.00	5,656
25/08/22	516.00	530.00	516.00	521.00	2,900
24/08/22	520.00	540.00	518.00	540.00	71,959
23/08/22	550.00	550.00	522.66	527.00	11,125
22/08/22	540.00	560.00	520.00	535.00	8,848
19/08/22	550.00	550.00	530.00	540.00	8,194
18/08/22	540.00	560.00	537.51	541.00	4,917
17/08/22	540.00	550.00	539.10	541.00	4,733
16/08/22	540.00	550.00	520.00	550.00	11,326
15/08/22	524.00	550.00	522.00	541.00	25,398

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%