Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Chariot Limited (CHAR) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2025 | 1.70p | 1.70p | 1.50p | 1.54p | 1025275 |
| 23/12/2025 | 1.58p | 1.67p | 1.50p | 1.54p | 2632106 |
| 22/12/2025 | 1.50p | 1.74p | 1.50p | 1.65p | 1945493 |
| 19/12/2025 | 1.70p | 1.70p | 1.51p | 1.55p | 2862708 |
| 18/12/2025 | 1.54p | 1.64p | 1.53p | 1.58p | 1112148 |
| 17/12/2025 | 1.50p | 1.63p | 1.55p | 1.58p | 383246 |
| 16/12/2025 | 1.50p | 1.61p | 1.50p | 1.60p | 3555670 |
| 15/12/2025 | 1.61p | 1.74p | 1.56p | 1.58p | 10745907 |
| 12/12/2025 | 1.43p | 1.55p | 1.42p | 1.43p | 3093974 |
| 11/12/2025 | 1.54p | 1.60p | 1.44p | 1.49p | 1278075 |
| 10/12/2025 | 1.45p | 1.54p | 1.42p | 1.50p | 2613677 |
| 09/12/2025 | 1.52p | 1.62p | 1.39p | 1.44p | 4091332 |
| 08/12/2025 | 1.42p | 1.49p | 1.42p | 1.42p | 345718 |
| 05/12/2025 | 1.49p | 1.50p | 1.45p | 1.49p | 691554 |
| 04/12/2025 | 1.44p | 1.50p | 1.42p | 1.42p | 2269000 |
| 03/12/2025 | 1.40p | 1.53p | 1.40p | 1.47p | 167462 |
| 02/12/2025 | 1.45p | 1.53p | 1.41p | 1.43p | 4589459 |
| 01/12/2025 | 1.45p | 1.53p | 1.40p | 1.40p | 3371225 |
| 28/11/2025 | 1.40p | 1.53p | 1.40p | 1.45p | 978485 |
| 27/11/2025 | 1.45p | 1.51p | 1.40p | 1.45p | 1954721 |
| 26/11/2025 | 1.40p | 1.66p | 1.40p | 1.50p | 363542 |
| 25/11/2025 | 1.52p | 1.52p | 1.40p | 1.48p | 1115671 |
| 24/11/2025 | 1.40p | 1.61p | 1.40p | 1.50p | 841351 |
| 21/11/2025 | 1.50p | 1.70p | 1.48p | 1.51p | 2926064 |
| 20/11/2025 | 1.60p | 1.62p | 1.57p | 1.62p | 511320 |
| 19/11/2025 | 1.50p | 1.70p | 1.50p | 1.57p | 273207 |
| 18/11/2025 | 1.70p | 1.70p | 1.50p | 1.60p | 435008 |
| 17/11/2025 | 1.70p | 1.60p | 1.50p | 1.58p | 327192 |
| 14/11/2025 | 1.70p | 1.70p | 1.56p | 1.63p | 2526995 |
| 13/11/2025 | 1.55p | 1.68p | 1.50p | 1.54p | 1888227 |
| 12/11/2025 | 1.60p | 1.64p | 1.50p | 1.63p | 2595325 |
| 11/11/2025 | 1.65p | 1.65p | 1.50p | 1.59p | 3005181 |
| 10/11/2025 | 1.61p | 1.64p | 1.57p | 1.60p | 2308234 |
| 07/11/2025 | 1.66p | 1.70p | 1.54p | 1.55p | 3881943 |
| 06/11/2025 | 1.78p | 1.98p | 1.67p | 1.67p | 3265676 |
| 05/11/2025 | 1.70p | 1.94p | 1.70p | 1.76p | 1576671 |
| 04/11/2025 | 1.75p | 1.97p | 1.70p | 1.75p | 1534360 |
| 03/11/2025 | 1.75p | 1.97p | 1.73p | 1.75p | 3128981 |
| 31/10/2025 | 1.82p | 1.82p | 1.70p | 1.75p | 3370319 |
| 30/10/2025 | 1.80p | 2.09p | 1.77p | 1.77p | 15175245 |
| 29/10/2025 | 1.70p | 2.00p | 1.70p | 1.92p | 3363724 |
| 28/10/2025 | 1.80p | 2.00p | 1.70p | 1.78p | 1427847 |
| 27/10/2025 | 1.70p | 1.97p | 1.70p | 1.88p | 1659377 |
| 24/10/2025 | 1.70p | 1.95p | 1.70p | 1.75p | 1347907 |
| 23/10/2025 | 1.72p | 1.98p | 1.71p | 1.74p | 1771699 |
| 22/10/2025 | 1.70p | 1.89p | 1.70p | 1.76p | 1725894 |
| 21/10/2025 | 1.74p | 1.85p | 1.73p | 1.77p | 558225 |
| 20/10/2025 | 1.74p | 2.00p | 1.74p | 1.79p | 1667871 |
| 17/10/2025 | 1.70p | 2.00p | 1.70p | 1.80p | 1835388 |
| 16/10/2025 | 1.70p | 1.80p | 1.70p | 1.80p | 1991785 |
| 15/10/2025 | 1.80p | 1.80p | 1.74p | 1.75p | 2776752 |
| 14/10/2025 | 1.80p | 1.89p | 1.72p | 1.82p | 6577734 |
| 13/10/2025 | 1.70p | 1.80p | 1.70p | 1.76p | 1140633 |
| 10/10/2025 | 1.75p | 2.00p | 1.70p | 1.70p | 3095133 |
| 09/10/2025 | 1.80p | 2.00p | 1.75p | 1.83p | 2166136 |
| 08/10/2025 | 1.83p | 2.00p | 1.76p | 1.86p | 1863159 |
| 07/10/2025 | 1.88p | 1.88p | 1.70p | 1.75p | 1107864 |
| 06/10/2025 | 1.88p | 2.00p | 1.80p | 1.85p | 1550750 |
| 03/10/2025 | 1.90p | 2.00p | 1.79p | 1.79p | 4006182 |
| 02/10/2025 | 1.92p | 2.14p | 1.80p | 1.92p | 2112382 |
| 01/10/2025 | 2.13p | 2.13p | 1.89p | 2.13p | 571735 |
| 30/09/2025 | 1.90p | 2.12p | 1.88p | 2.00p | 1977020 |
| 29/09/2025 | 1.90p | 2.09p | 1.90p | 2.00p | 1850481 |
| 26/09/2025 | 1.86p | 2.15p | 1.82p | 1.90p | 3094130 |
| 25/09/2025 | 1.96p | 1.99p | 1.74p | 1.92p | 15064868 |
| 24/09/2025 | 1.92p | 2.19p | 1.92p | 2.03p | 2263436 |
| 23/09/2025 | 2.10p | 2.25p | 1.90p | 2.02p | 13311928 |
| 22/09/2025 | 1.76p | 2.20p | 1.66p | 2.05p | 16036079 |
| 19/09/2025 | 1.65p | 1.80p | 1.60p | 1.73p | 1942340 |
| 18/09/2025 | 1.73p | 1.80p | 1.63p | 1.69p | 9039042 |
| 17/09/2025 | 1.60p | 1.70p | 1.50p | 1.65p | 8174015 |
| 16/09/2025 | 1.58p | 1.58p | 1.56p | 1.55p | 409823 |
| 15/09/2025 | 1.58p | 1.70p | 1.50p | 1.56p | 4526642 |
| 12/09/2025 | 1.54p | 1.73p | 1.50p | 1.66p | 3305218 |
| 11/09/2025 | 1.60p | 1.60p | 1.57p | 1.58p | 1347570 |
| 10/09/2025 | 1.60p | 1.60p | 1.50p | 1.57p | 4438416 |
| 09/09/2025 | 1.60p | 1.65p | 1.55p | 1.60p | 3234531 |
| 08/09/2025 | 1.60p | 1.72p | 1.50p | 1.60p | 19918800 |
| 05/09/2025 | 1.40p | 1.63p | 1.40p | 1.56p | 12444393 |
| 04/09/2025 | 1.46p | 1.54p | 1.40p | 1.45p | 3403476 |
| 03/09/2025 | 1.42p | 1.48p | 1.40p | 1.49p | 10019173 |
| 02/09/2025 | 1.40p | 1.50p | 1.40p | 1.40p | 1555048 |
| 01/09/2025 | 1.35p | 1.50p | 1.33p | 1.45p | 1305521 |
| 29/08/2025 | 1.40p | 1.50p | 1.37p | 1.45p | 2835046 |
| 28/08/2025 | 1.30p | 1.45p | 1.30p | 1.45p | 604254 |
| 27/08/2025 | 1.40p | 1.54p | 1.40p | 1.43p | 3323224 |
| 26/08/2025 | 1.40p | 1.48p | 1.40p | 1.48p | 2198206 |
| 22/08/2025 | 1.42p | 1.48p | 1.36p | 1.42p | 3257256 |
| 21/08/2025 | 1.33p | 1.56p | 1.32p | 1.47p | 12194285 |
| 20/08/2025 | 1.31p | 1.36p | 1.31p | 1.33p | 1562323 |
| 19/08/2025 | 1.36p | 1.36p | 1.31p | 1.33p | 320895 |
| 18/08/2025 | 1.36p | 1.40p | 1.31p | 1.33p | 2703593 |
| 15/08/2025 | 1.33p | 1.40p | 1.31p | 1.33p | 476186 |
| 14/08/2025 | 1.31p | 1.56p | 1.30p | 1.35p | 1455885 |
| 13/08/2025 | 1.30p | 1.58p | 1.30p | 1.31p | 712271 |
| 12/08/2025 | 1.32p | 1.40p | 1.29p | 1.35p | 950045 |
| 11/08/2025 | 1.35p | 1.60p | 1.32p | 1.45p | 2065666 |
| 08/08/2025 | 1.32p | 1.47p | 1.32p | 1.47p | 564780 |
| 07/08/2025 | 1.32p | 1.50p | 1.32p | 1.41p | 230952 |
| 06/08/2025 | 1.32p | 1.50p | 1.32p | 1.41p | 1797211 |
| 05/08/2025 | 1.36p | 1.50p | 1.32p | 1.37p | 798846 |
| 04/08/2025 | 1.43p | 1.50p | 1.36p | 1.41p | 913589 |
| 01/08/2025 | 1.36p | 1.43p | 1.33p | 1.43p | 2097792 |
| 31/07/2025 | 1.30p | 1.50p | 1.30p | 1.34p | 3996791 |
| 30/07/2025 | 1.35p | 1.40p | 1.18p | 1.39p | 12710181 |
| 29/07/2025 | 1.35p | 1.50p | 1.33p | 1.38p | 2644426 |
| 28/07/2025 | 1.40p | 1.42p | 1.34p | 1.35p | 5983605 |
| 25/07/2025 | 1.40p | 1.48p | 1.40p | 1.44p | 1680835 |
| 24/07/2025 | 1.48p | 1.50p | 1.40p | 1.46p | 537309 |
| 23/07/2025 | 1.48p | 1.50p | 1.40p | 1.40p | 7848019 |
| 22/07/2025 | 1.49p | 1.73p | 1.43p | 1.46p | 2551050 |
| 21/07/2025 | 1.45p | 1.70p | 1.40p | 1.48p | 1538682 |
| 18/07/2025 | 1.45p | 1.60p | 1.40p | 1.50p | 1182446 |
| 17/07/2025 | 1.40p | 1.50p | 1.40p | 1.45p | 1077582 |
| 16/07/2025 | 1.47p | 1.70p | 1.40p | 1.45p | 2063446 |
| 15/07/2025 | 1.47p | 1.50p | 1.40p | 1.45p | 1232751 |
| 14/07/2025 | 1.47p | 1.60p | 1.42p | 1.52p | 685003 |
| 11/07/2025 | 1.40p | 1.52p | 1.40p | 1.49p | 2177510 |
| 10/07/2025 | 1.47p | 1.55p | 1.40p | 1.53p | 3453997 |
| 09/07/2025 | 1.47p | 1.70p | 1.47p | 1.53p | 1433727 |
| 08/07/2025 | 1.47p | 1.70p | 1.47p | 1.53p | 2758924 |
| 07/07/2025 | 1.47p | 1.70p | 1.47p | 1.52p | 4028009 |
| 04/07/2025 | 1.54p | 1.70p | 1.50p | 1.52p | 2842774 |
| 03/07/2025 | 1.47p | 1.60p | 1.47p | 1.56p | 4363494 |
| 02/07/2025 | 1.51p | 1.70p | 1.47p | 1.50p | 1988997 |
| 01/07/2025 | 1.45p | 1.70p | 1.47p | 1.58p | 1644678 |
| 30/06/2025 | 1.45p | 1.52p | 1.40p | 1.52p | 5116914 |
| 27/06/2025 | 1.47p | 1.70p | 1.43p | 1.49p | 3542150 |
| 26/06/2025 | 1.43p | 1.50p | 1.30p | 1.42p | 1664132 |
| 25/06/2025 | 1.45p | 1.70p | 1.40p | 1.45p | 3801444 |
| 24/06/2025 | 1.30p | 1.70p | 1.30p | 1.48p | 1367733 |
| 23/06/2025 | 1.60p | 1.70p | 1.40p | 1.60p | 10762042 |
| 20/06/2025 | 1.50p | 1.52p | 1.40p | 1.48p | 11822368 |
| 19/06/2025 | 1.50p | 1.70p | 1.39p | 1.45p | 8988951 |
| 18/06/2025 | 1.43p | 1.60p | 1.40p | 1.52p | 4939355 |
| 17/06/2025 | 1.40p | 1.70p | 1.36p | 1.42p | 4734962 |
| 16/06/2025 | 1.40p | 1.73p | 1.40p | 1.50p | 1138352 |
| 13/06/2025 | 1.40p | 1.60p | 1.38p | 1.40p | 5021815 |
| 12/06/2025 | 1.45p | 1.73p | 1.42p | 1.46p | 1486364 |
| 11/06/2025 | 1.45p | 1.70p | 1.45p | 1.49p | 640621 |
| 10/06/2025 | 1.40p | 1.73p | 1.40p | 1.52p | 1186167 |
| 09/06/2025 | 1.40p | 1.70p | 1.35p | 1.48p | 762041 |
| 06/06/2025 | 1.64p | 1.73p | 1.45p | 1.57p | 865487 |
| 05/06/2025 | 1.64p | 1.73p | 1.46p | 1.64p | 566986 |
| 04/06/2025 | 1.51p | 1.73p | 1.50p | 1.59p | 2816938 |
| 03/06/2025 | 1.52p | 1.73p | 1.40p | 1.59p | 2280174 |
| 02/06/2025 | 1.55p | 1.73p | 1.40p | 1.45p | 4192908 |
| 30/05/2025 | 1.47p | 1.73p | 1.40p | 1.46p | 2311539 |
| 29/05/2025 | 1.73p | 1.73p | 1.40p | 1.55p | 2229140 |
| 28/05/2025 | 1.73p | 1.73p | 1.43p | 1.60p | 5897558 |
| 27/05/2025 | 1.40p | 1.73p | 1.40p | 1.50p | 9250732 |
| 23/05/2025 | 1.48p | 1.73p | 1.35p | 1.43p | 2861134 |
| 22/05/2025 | 1.54p | 1.73p | 1.41p | 1.45p | 2007208 |
| 21/05/2025 | 1.54p | 1.73p | 1.30p | 1.45p | 1084894 |
| 20/05/2025 | 1.59p | 1.59p | 1.35p | 1.47p | 1473272 |
| 19/05/2025 | 1.50p | 1.70p | 1.35p | 1.44p | 2388598 |
| 16/05/2025 | 1.54p | 1.60p | 1.31p | 1.54p | 3422892 |
| 15/05/2025 | 1.60p | 1.73p | 1.30p | 1.51p | 7357299 |
| 14/05/2025 | 1.60p | 1.70p | 1.30p | 1.63p | 20700304 |
| 13/05/2025 | 1.35p | 1.70p | 1.33p | 1.70p | 249298 |
| 12/05/2025 | 1.33p | 1.70p | 1.32p | 1.35p | 2191410 |
| 09/05/2025 | 1.25p | 1.70p | 1.25p | 1.36p | 259634 |
| 08/05/2025 | 1.50p | 1.70p | 1.45p | 1.49p | 4121081 |
| 07/05/2025 | 1.50p | 1.70p | 1.50p | 1.50p | 379310 |
| 06/05/2025 | 1.70p | 1.70p | 1.50p | 1.60p | 678859 |
| 02/05/2025 | 1.50p | 1.70p | 1.50p | 1.60p | 2004261 |
| 01/05/2025 | 1.70p | 1.70p | 1.50p | 1.60p | 686331 |
| 30/04/2025 | 1.50p | 1.70p | 1.46p | 1.60p | 3805808 |
| 29/04/2025 | 1.70p | 1.70p | 1.50p | 1.50p | 2498777 |
| 28/04/2025 | 1.50p | 1.70p | 1.31p | 1.50p | 1313434 |
| 25/04/2025 | 1.60p | 1.60p | 1.20p | 1.45p | 459605 |
| 24/04/2025 | 1.40p | 1.60p | 1.36p | 1.48p | 941813 |
| 23/04/2025 | 1.40p | 1.60p | 1.20p | 1.45p | 1941625 |
| 22/04/2025 | 1.31p | 1.50p | 1.23p | 1.30p | 971590 |
| 17/04/2025 | 1.60p | 1.60p | 1.30p | 1.45p | 710943 |
| 16/04/2025 | 1.60p | 1.60p | 1.32p | 1.45p | 491349 |
| 15/04/2025 | 1.30p | 1.60p | 1.30p | 1.43p | 1725090 |
| 14/04/2025 | 1.55p | 1.60p | 1.30p | 1.45p | 172508 |
| 11/04/2025 | 1.55p | 1.60p | 1.30p | 1.55p | 642889 |
| 10/04/2025 | 1.60p | 1.60p | 1.31p | 1.48p | 475904 |
| 09/04/2025 | 1.30p | 1.50p | 1.20p | 1.29p | 2618181 |
| 08/04/2025 | 1.45p | 1.50p | 1.27p | 1.50p | 5116082 |
| 07/04/2025 | 1.35p | 1.50p | 1.18p | 1.37p | 12404065 |
| 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 |
*Close Price adjusted for both dividends and splits