Chariot Limited (CHAR) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Chariot Limited

Date Open High Low Close* Volume
04/04/2025 1.50p 1.88p 1.22p 1.29p 14236827
03/04/2025 1.50p 1.64p 1.50p 1.51p 314627
02/04/2025 1.54p 1.70p 1.52p 1.64p 882912
01/04/2025 1.60p 1.72p 1.55p 1.63p 2460474
31/03/2025 1.63p 1.80p 1.63p 1.72p 1251159
28/03/2025 1.70p 2.00p 1.60p 1.72p 2909706
27/03/2025 1.70p 2.00p 1.70p 1.70p 3845141
26/03/2025 1.75p 1.84p 1.70p 1.70p 1138179
25/03/2025 1.86p 1.89p 1.70p 1.77p 1969237
24/03/2025 1.90p 2.00p 1.70p 1.85p 3031003
21/03/2025 1.80p 1.90p 1.65p 1.71p 2122016
20/03/2025 1.70p 1.90p 1.65p 1.70p 7615024
19/03/2025 1.80p 1.90p 1.60p 1.69p 2117182
18/03/2025 1.70p 1.90p 1.42p 1.65p 14829436
17/03/2025 1.40p 1.50p 1.40p 1.40p 580317
14/03/2025 1.40p 1.50p 1.40p 1.40p 103947
13/03/2025 1.40p 1.50p 1.36p 1.40p 1595320
12/03/2025 1.34p 1.50p 1.34p 1.40p 1346878
11/03/2025 1.38p 1.50p 1.30p 1.40p 1115446
10/03/2025 1.40p 1.50p 1.35p 1.39p 1271854
07/03/2025 1.36p 1.50p 1.30p 1.40p 740257
06/03/2025 1.40p 1.50p 1.31p 1.36p 3736994
05/03/2025 1.30p 1.50p 1.30p 1.40p 2565149
04/03/2025 1.31p 1.50p 1.30p 1.31p 2939509
03/03/2025 1.30p 1.50p 1.27p 1.37p 985921
28/02/2025 1.30p 1.50p 1.20p 1.36p 1587570
27/02/2025 1.30p 1.42p 1.20p 1.32p 1565672
26/02/2025 1.25p 1.34p 1.22p 1.33p 1478442
25/02/2025 1.31p 1.40p 1.25p 1.26p 8312856
24/02/2025 1.31p 1.40p 1.31p 1.39p 8325742
21/02/2025 1.40p 1.44p 1.36p 1.37p 1678038
20/02/2025 1.44p 1.49p 1.31p 1.43p 5484019
19/02/2025 1.40p 1.44p 1.36p 1.42p 2219438
18/02/2025 1.44p 1.46p 1.40p 1.42p 4238236
17/02/2025 1.50p 1.50p 1.39p 1.45p 2809799
14/02/2025 1.43p 1.52p 1.40p 1.50p 5392179
13/02/2025 1.53p 1.65p 1.45p 1.49p 2785598
12/02/2025 1.53p 1.65p 1.51p 1.51p 839322
11/02/2025 1.57p 1.57p 1.53p 1.53p 1220299
10/02/2025 1.61p 1.65p 1.50p 1.60p 3830154
07/02/2025 1.61p 1.80p 1.61p 1.63p 2805474
06/02/2025 1.50p 1.65p 1.50p 1.61p 6583679
05/02/2025 1.62p 1.70p 1.54p 1.54p 2757219
04/02/2025 1.56p 1.81p 1.56p 1.72p 3391746
03/02/2025 1.55p 1.80p 1.55p 1.56p 1485089
31/01/2025 1.55p 1.81p 1.55p 1.64p 1525574
30/01/2025 1.60p 1.65p 1.58p 1.64p 5541274
29/01/2025 1.68p 1.77p 1.61p 1.64p 6506079
28/01/2025 1.70p 1.88p 1.69p 1.71p 2956257
27/01/2025 1.69p 1.88p 1.69p 1.70p 2002897
24/01/2025 1.69p 2.10p 1.68p 1.71p 3170455
23/01/2025 1.69p 2.10p 1.69p 1.75p 2012652
22/01/2025 1.70p 1.87p 1.70p 1.76p 761688
21/01/2025 1.72p 1.96p 1.69p 1.75p 845275
20/01/2025 1.61p 2.00p 1.61p 1.84p 2406661
17/01/2025 1.65p 1.94p 1.65p 1.80p 782752
16/01/2025 1.74p 1.84p 1.70p 1.77p 1558654
15/01/2025 1.80p 1.86p 1.65p 1.74p 2466547
14/01/2025 1.70p 1.75p 1.50p 1.69p 3758156
13/01/2025 1.65p 1.82p 1.65p 1.65p 1894039
10/01/2025 1.88p 1.90p 1.67p 1.78p 5297682
09/01/2025 1.74p 1.80p 1.68p 1.71p 3063758
08/01/2025 1.78p 1.90p 1.65p 1.78p 3252742
07/01/2025 1.85p 2.03p 1.74p 1.85p 4550383
06/01/2025 1.84p 2.10p 1.77p 1.92p 2203992
03/01/2025 1.77p 1.96p 1.77p 1.90p 2775302
02/01/2025 2.20p 2.20p 1.83p 1.86p 7859452
31/12/2024 1.83p 2.19p 1.83p 2.01p 279374
30/12/2024 1.92p 2.19p 1.85p 2.00p 1938903
27/12/2024 1.80p 2.11p 1.80p 1.92p 1182174
24/12/2024 1.80p 2.07p 1.80p 1.94p 328661
23/12/2024 1.70p 2.10p 1.70p 1.99p 3654024
20/12/2024 1.80p 2.02p 1.80p 1.89p 797483
19/12/2024 1.90p 2.05p 1.80p 1.95p 2391169
18/12/2024 1.90p 2.00p 1.89p 1.96p 3390151
17/12/2024 1.97p 1.99p 1.80p 1.90p 1971236
16/12/2024 1.89p 2.00p 1.80p 1.94p 4458964
13/12/2024 1.75p 1.94p 1.75p 1.93p 6240531
12/12/2024 1.90p 1.97p 1.80p 1.94p 3956680
11/12/2024 1.86p 2.19p 1.79p 1.81p 7733806
10/12/2024 1.83p 2.19p 1.60p 1.88p 4407973
09/12/2024 1.92p 2.12p 1.92p 1.99p 876681
06/12/2024 1.97p 2.05p 1.90p 1.95p 7157358
05/12/2024 1.98p 2.05p 1.85p 1.98p 5550703
04/12/2024 2.30p 2.53p 1.89p 1.96p 22641656
03/12/2024 1.80p 2.00p 1.78p 1.82p 4707904
02/12/2024 1.72p 2.00p 1.72p 1.86p 1918829
29/11/2024 1.73p 2.00p 1.68p 1.90p 8988574
28/11/2024 1.72p 1.99p 1.70p 1.71p 6033013
27/11/2024 1.68p 1.87p 1.68p 1.74p 4312394
26/11/2024 1.75p 2.00p 1.66p 1.74p 5276724
25/11/2024 2.00p 2.00p 1.70p 1.71p 3778045
22/11/2024 1.78p 2.00p 1.78p 1.97p 1855368
21/11/2024 1.80p 2.00p 1.74p 1.83p 2490602
20/11/2024 1.77p 1.90p 1.77p 1.86p 1167311
19/11/2024 1.90p 2.44p 1.76p 1.90p 12036227
18/11/2024 2.05p 2.11p 1.84p 1.93p 8505123
15/11/2024 2.24p 2.24p 2.06p 2.08p 2556236
14/11/2024 2.10p 2.17p 2.05p 2.09p 2048081
13/11/2024 2.15p 2.21p 2.05p 2.08p 6502227
12/11/2024 2.30p 2.30p 2.16p 2.21p 4157996
11/11/2024 2.20p 2.27p 2.00p 2.19p 7267860
08/11/2024 2.21p 2.30p 2.02p 2.16p 4514630
07/11/2024 2.40p 2.40p 2.21p 2.27p 3303316
06/11/2024 2.34p 2.50p 2.10p 2.33p 14116921
05/11/2024 2.35p 2.40p 2.07p 2.22p 3374100
04/11/2024 2.02p 2.47p 2.02p 2.33p 8057275
01/11/2024 2.45p 2.70p 2.21p 2.21p 10156099
31/10/2024 2.30p 2.68p 2.02p 2.60p 12674346
30/10/2024 2.37p 2.44p 2.02p 2.22p 5381319
29/10/2024 2.55p 2.55p 2.31p 2.38p 1576193
28/10/2024 2.59p 2.59p 2.36p 2.46p 1891103
25/10/2024 2.60p 2.70p 2.34p 2.48p 3979246
24/10/2024 2.57p 2.75p 2.34p 2.48p 9448302
23/10/2024 2.63p 2.80p 2.58p 2.58p 10751236
22/10/2024 3.03p 3.15p 2.61p 2.77p 11046031
21/10/2024 3.24p 3.28p 3.02p 3.11p 10492983
18/10/2024 2.82p 3.50p 2.71p 3.05p 23399346
17/10/2024 2.95p 2.99p 2.66p 2.73p 10871044
16/10/2024 3.15p 3.23p 2.61p 2.89p 21500410
15/10/2024 3.40p 3.46p 2.72p 3.00p 41247452
14/10/2024 2.50p 3.34p 1.86p 3.34p 89191832
11/10/2024 1.93p 2.40p 1.76p 2.40p 22856500
10/10/2024 2.00p 2.00p 1.72p 1.85p 10207798
09/10/2024 1.90p 2.00p 1.68p 1.82p 20061340
08/10/2024 1.50p 2.10p 1.33p 1.94p 40764080
07/10/2024 1.50p 1.58p 1.35p 1.45p 5512187
04/10/2024 1.60p 1.60p 1.33p 1.53p 6813647
03/10/2024 1.60p 1.60p 1.44p 1.50p 1779017
02/10/2024 1.50p 1.59p 1.44p 1.53p 7696494
01/10/2024 1.50p 1.50p 1.30p 1.43p 3502163
30/09/2024 1.50p 1.60p 1.25p 1.44p 6279200
27/09/2024 1.59p 1.59p 1.42p 1.50p 10913945
26/09/2024 1.60p 1.60p 1.43p 1.45p 20294192
25/09/2024 1.72p 1.72p 1.56p 1.59p 18017372
24/09/2024 1.61p 1.80p 1.56p 1.64p 12563550
23/09/2024 1.51p 1.83p 1.50p 1.71p 22707726
20/09/2024 1.80p 1.80p 1.45p 1.67p 33512048
19/09/2024 1.87p 2.04p 1.64p 1.68p 32945652
18/09/2024 2.09p 2.30p 1.75p 1.91p 73196608
17/09/2024 1.30p 2.10p 1.30p 2.00p 150948000
16/09/2024 1.85p 2.00p 1.25p 1.30p 176710320
13/09/2024 3.24p 3.60p 2.75p 3.17p 30037380
12/09/2024 3.62p 4.00p 2.69p 3.02p 26547572
11/09/2024 3.60p 4.50p 2.80p 3.75p 67248136
10/09/2024 6.60p 6.69p 6.38p 6.38p 1524860
09/09/2024 6.60p 6.60p 6.30p 6.50p 3333411
06/09/2024 6.59p 6.60p 6.41p 6.41p 2040346
05/09/2024 6.56p 6.73p 6.46p 6.65p 3472633
04/09/2024 6.90p 7.20p 6.56p 6.65p 1841264
03/09/2024 6.65p 6.90p 6.61p 6.89p 4528660
02/09/2024 6.60p 6.70p 6.25p 6.70p 3524248
30/08/2024 6.49p 6.63p 6.30p 6.47p 6250359
29/08/2024 6.61p 6.80p 6.46p 6.46p 2504099
28/08/2024 6.69p 6.99p 6.55p 6.69p 1608730
27/08/2024 6.70p 6.78p 6.45p 6.66p 2838022
23/08/2024 6.58p 7.39p 6.45p 6.45p 5537735
22/08/2024 6.50p 6.99p 6.47p 6.58p 2625372
21/08/2024 6.59p 6.73p 6.43p 6.60p 4353665
20/08/2024 6.75p 6.89p 6.60p 6.60p 9519828
19/08/2024 6.81p 7.02p 6.60p 6.64p 3817330
16/08/2024 6.90p 7.19p 6.73p 6.81p 1865180
15/08/2024 6.90p 7.20p 6.40p 6.94p 5591053
14/08/2024 6.82p 6.93p 6.50p 6.59p 2690675
13/08/2024 7.00p 7.10p 6.53p 6.66p 4453790
12/08/2024 6.80p 7.20p 6.61p 6.90p 13126853
09/08/2024 6.95p 7.39p 6.60p 6.90p 1020920
08/08/2024 6.76p 7.25p 6.48p 6.79p 725294
07/08/2024 6.69p 6.69p 6.50p 6.60p 340559
06/08/2024 6.70p 7.09p 6.45p 6.54p 295422
05/08/2024 6.51p 7.50p 6.30p 6.45p 1840177
02/08/2024 6.70p 6.81p 6.58p 6.65p 2138472
01/08/2024 6.89p 7.07p 6.47p 6.55p 2268974
31/07/2024 7.00p 7.33p 6.90p 6.94p 1271010
30/07/2024 7.01p 7.26p 6.97p 7.18p 853866
29/07/2024 7.25p 8.00p 6.90p 7.15p 1533502
26/07/2024 7.25p 7.28p 7.01p 7.28p 3128944
25/07/2024 7.41p 7.68p 7.12p 7.20p 1923021
24/07/2024 7.49p 7.69p 6.86p 7.44p 4728433
23/07/2024 7.02p 7.25p 6.94p 7.12p 3391704
22/07/2024 6.80p 7.40p 6.72p 7.13p 5926537
19/07/2024 7.39p 7.49p 7.02p 7.18p 1534354
18/07/2024 7.40p 7.80p 7.18p 7.50p 1114445
17/07/2024 6.90p 7.40p 6.90p 7.19p 2594903
16/07/2024 7.50p 7.83p 7.12p 7.17p 2084743
15/07/2024 7.70p 7.70p 7.00p 7.60p 202192
12/07/2024 7.55p 7.79p 7.44p 7.74p 673808
11/07/2024 7.58p 7.62p 7.21p 7.59p 504511
10/07/2024 7.80p 7.80p 7.22p 7.41p 1461223
09/07/2024 7.80p 7.80p 7.33p 7.80p 528879
08/07/2024 7.81p 7.89p 7.53p 7.53p 506727
05/07/2024 7.53p 7.90p 7.53p 7.87p 2437411
04/07/2024 7.21p 7.75p 7.20p 7.75p 1703220
03/07/2024 7.50p 7.50p 6.90p 7.44p 2473705
02/07/2024 7.40p 7.40p 7.00p 7.40p 1333266
01/07/2024 7.40p 7.69p 7.20p 7.40p 520582
28/06/2024 7.38p 7.74p 7.34p 7.50p 613027
27/06/2024 7.53p 7.70p 7.37p 7.70p 612706
26/06/2024 7.77p 7.80p 7.48p 7.48p 637784
25/06/2024 7.45p 7.65p 7.30p 7.56p 1032519

*Close Price adjusted for both dividends and splits