Cohort Historical Data - CHRT.GB | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
AQSE
Cohort (CHRT.GB)
Cohort (CHRT.GB) Historical

Cohort (CHRT.GB)

1,180.00

-20.00

( -1.67% )

Updated: 03:00:20

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-40	-3.27868852459	1220	1250	1150	0	0	DE
4	55	4.88888888889	1125	1250	925	0	0	DE
12	90	8.25688073394	1090	1250	925	0	0	DE
26	345	41.3173652695	835	1250	815	0	0	DE
52	590	100	590	1250	590	0	0	DE
156	670	131.37254902	510	1250	400	0	0	DE
260	660	126.923076923	520	1250	400	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741704540	1200	0	0.00	1200	1200	1200	0
1741624140	1200	0	0.00	1200	1200	1200	0
1741364940	1200	0	0.00	1200	1200	1200	0
1741278540	1200	-50	-4.00	1250	1250	1200	0
1741189020	1250	30	2.46	1220	1250	1220	0
1741083780	1220	30	2.52	1190	1220	1190	0
1741016520	1190	90	8.18	1170	1210	1170	0
1740760080	1100	0	0.00	1100	1100	1100	0
1740673980	1100	0	0.00	1100	1100	1100	0
1740584040	1100	0	0.00	1100	1100	1100	0
1740498240	1100	45	4.27	1055	1100	1055	0
1740414420	1055	-40	-3.65	1095	1095	1045	0
1740152280	1095	0	0.00	1095	1095	1095	0
1740068940	1095	50	4.78	1045	1095	1045	0
1739982540	1045	0	0.00	1045	1045	1045	0
1739895960	1045	0	0.00	1045	1045	1045	0
1739806500	1045	30	2.96	1015	1045	1015	0
1739547420	1015	0	0.00	1015	1015	1015	0
1739460900	1015	-60	-5.58	1075	1075	925	0
1739378040	1075	-50	-4.44	1125	1125	1075	0
1739291220	1125	0	0.00	1125	1125	1125	0
1739202480	1125	15	1.35	1110	1150	1110	0
1738937700	1110	-40	-3.48	1150	1150	1110	0
1738855980	1150	-50	-4.17	1200	1220	1150	0
1738772880	1200	0	0.00	1200	1200	1200	0
1738686480	1200	60	5.26	1140	1200	1140	0
1738596900	1140	0	0.00	1140	1140	1090	0
1738337520	1140	0	0.00	1140	1140	1140	0
1738254840	1140	0	0.00	1140	1140	1140	0
1738165140	1140	0	0.00	1140	1140	1140	0
1738078980	1140	0	0.00	1140	1140	1140	0
1737975300	1140	0	0.00	1140	1140	1090	0
1737735960	1140	0	0.00	1140	1140	1140	0
1737649680	1140	0	0.00	1140	1140	1140	0
1737563340	1140	0	0.00	1140	1140	1140	0
1737476940	1140	0	0.00	1140	1140	1140	0
1737390480	1140	0	0.00	1140	1190	1140	0
1737131340	1140	0	0.00	1140	1140	1140	0
1737044940	1140	0	0.00	1140	1140	1140	0
1736955300	1140	50	4.59	1090	1140	1090	0
1736869080	1090	-50	-4.39	1140	1140	1090	0
1736782500	1140	0	0.00	1140	1140	1140	0
1736524020	1140	0	0.00	1140	1140	1140	0
1736439600	1140	0	0.00	1160	1160	1110	0
1736353620	1140	0	0.00	1140	1140	1140	0
1736264400	1140	0	0.00	1140	1140	1140	0
1736180880	1140	-50	-4.20	1190	1190	1140	0
1735918500	1190	50	4.39	1140	1190	1140	0
1735832160	1140	50	4.59	1090	1170	1090	0
1735662660	1090	0	0.00	1090	1090	1090	0
1735576260	1090	0	0.00	1090	1090	1090	0
1735313700	1090	0	0.00	1090	1090	1090	0
1735057680	1090	0	0.00	1090	1090	1090	0
1734971280	1090	0	0.00	1090	1090	1090	0
1734712200	1090	0	0.00	1090	1090	1090	0
1734622440	1090	0	0.00	1090	1090	1090	0
1734536340	1090	0	0.00	1090	1110	1090	0
1734449880	1090	0	0.00	1090	1090	1090	0
1734366420	1090	0	0.00	1090	1090	1090	0
1734104460	1090	0	0.00	1090	1090	1090	0
1734020880	1090	0	0.00	1090	1090	1090	0

Ci Global Bond Fund Clas...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions