Chariot Limited (CHAR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
05/10/2017 12.87p 12.87p 12.37p 12.37p 48261
04/10/2017 11.63p 12.50p 11.63p 12.50p 2122
03/10/2017 12.62p 12.62p 11.88p 12.25p 188419
02/10/2017 12.37p 12.50p 11.88p 12.50p 11098
29/09/2017 11.88p 12.87p 11.88p 12.00p 170445
28/09/2017 11.63p 12.13p 11.63p 12.13p 20206
27/09/2017 12.37p 12.37p 12.00p 12.00p 42908
26/09/2017 12.13p 13.61p 11.88p 12.13p 132853
25/09/2017 12.13p 12.50p 12.13p 12.50p 14592
22/09/2017 12.87p 13.36p 12.37p 12.62p 156979
21/09/2017 12.87p 13.12p 12.87p 12.87p 201229
20/09/2017 12.87p 13.36p 12.87p 13.36p 75470
19/09/2017 13.36p 13.36p 12.87p 12.87p 181964
18/09/2017 13.86p 14.10p 13.86p 13.98p 110862
15/09/2017 14.10p 14.23p 14.10p 14.23p 25257
14/09/2017 14.10p 14.35p 13.86p 14.23p 441658
13/09/2017 13.86p 13.86p 13.36p 13.73p 87745
12/09/2017 12.87p 13.61p 13.61p 13.61p 461916
11/09/2017 12.87p 13.86p 12.87p 13.61p 396850
08/09/2017 13.12p 13.36p 12.87p 13.24p 95578
07/09/2017 11.88p 13.36p 11.88p 12.99p 335732
06/09/2017 10.64p 11.63p 10.64p 11.14p 268254
05/09/2017 10.15p 10.27p 10.15p 10.27p 15154
04/09/2017 10.39p 10.39p 9.90p 10.27p 101607
01/09/2017 9.90p 10.39p 9.90p 10.39p 30908
31/08/2017 10.64p 10.64p 9.85p 10.15p 491507
30/08/2017 9.90p 10.15p 9.90p 10.00p 144844
29/08/2017 11.38p 11.38p 9.16p 9.90p 716288
25/08/2017 11.38p 11.88p 11.38p 11.75p 71132
24/08/2017 11.88p 11.88p 11.88p 11.88p 35360
23/08/2017 11.63p 11.63p 11.63p 11.63p 118204
22/08/2017 11.63p 11.75p 11.63p 11.75p 8082
21/08/2017 12.62p 12.62p 11.38p 11.51p 371843
18/08/2017 11.88p 12.37p 11.88p 12.37p 69879
17/08/2017 11.63p 11.63p 11.63p 11.63p 12124
16/08/2017 11.63p 11.63p 11.38p 11.51p 274613
15/08/2017 11.38p 11.88p 11.75p 11.75p 68817
14/08/2017 11.38p 11.88p 11.38p 11.88p 17417
11/08/2017 11.38p 11.63p 11.38p 11.63p 31262
10/08/2017 11.38p 11.88p 11.38p 11.88p 31422
09/08/2017 11.63p 12.00p 11.63p 12.00p 37886
08/08/2017 12.37p 12.37p 11.63p 12.00p 50616
07/08/2017 12.13p 12.13p 12.00p 12.00p 55566
04/08/2017 11.88p 11.88p 11.63p 11.88p 77922
03/08/2017 12.13p 12.13p 11.63p 12.00p 36795
02/08/2017 12.13p 12.13p 11.63p 12.00p 145515
01/08/2017 12.37p 12.37p 11.88p 12.13p 16349
31/07/2017 12.13p 12.37p 12.13p 12.37p 10103
28/07/2017 12.37p 12.87p 12.37p 12.87p 1010
27/07/2017 12.13p 12.50p 12.13p 12.50p 98198
26/07/2017 12.13p 12.13p 11.88p 11.88p 65669
25/07/2017 12.62p 12.74p 12.74p 12.74p 362500
24/07/2017 12.62p 12.74p 12.62p 12.74p 15941
21/07/2017 11.88p 12.62p 11.88p 12.62p 846
20/07/2017 12.37p 13.12p 12.37p 12.62p 125455
19/07/2017 13.12p 12.87p 12.74p 12.87p 328684
18/07/2017 13.12p 13.12p 12.74p 12.74p 18126
17/07/2017 13.36p 13.12p 13.12p 13.12p 43469
14/07/2017 13.36p 13.12p 13.12p 13.12p 166461
13/07/2017 13.36p 13.36p 13.12p 13.12p 10911
12/07/2017 12.87p 13.24p 11.88p 13.24p 42258
11/07/2017 13.12p 13.12p 12.87p 12.87p 26711
10/07/2017 12.62p 12.87p 12.62p 12.74p 413622
07/07/2017 12.87p 12.87p 11.88p 11.88p 42781
06/07/2017 12.37p 13.61p 12.37p 12.74p 10779
05/07/2017 12.37p 13.36p 12.37p 13.36p 232367
04/07/2017 12.37p 12.62p 12.37p 12.62p 213060
03/07/2017 13.36p 12.74p 12.62p 12.74p 526265
30/06/2017 13.36p 13.36p 12.37p 12.62p 285191
29/06/2017 13.61p 13.86p 13.12p 13.49p 115204
28/06/2017 13.36p 13.61p 13.36p 13.49p 27683
27/06/2017 14.60p 14.60p 14.60p 14.60p 33855
26/06/2017 13.86p 14.10p 12.87p 14.10p 780321
23/06/2017 14.35p 14.35p 14.10p 14.10p 210302
22/06/2017 14.10p 14.85p 14.10p 14.48p 255446
21/06/2017 14.85p 15.34p 14.72p 14.72p 80823
20/06/2017 15.34p 15.34p 14.35p 14.48p 80722
19/06/2017 15.84p 15.84p 14.85p 15.09p 91014
16/06/2017 16.58p 16.58p 15.23p 15.59p 115589
15/06/2017 15.54p 15.72p 15.20p 15.59p 146228
14/06/2017 16.08p 16.08p 15.09p 15.47p 555344
13/06/2017 14.60p 16.58p 14.47p 16.08p 1851538
12/06/2017 13.91p 14.48p 13.91p 14.48p 278025
09/06/2017 14.10p 14.61p 13.86p 13.98p 434201
08/06/2017 14.10p 14.61p 13.86p 14.35p 718139
07/06/2017 14.35p 14.62p 13.89p 13.98p 248668
06/06/2017 14.10p 14.87p 13.86p 13.98p 207773
05/06/2017 14.60p 15.22p 14.23p 14.23p 1088438
02/06/2017 13.12p 13.61p 13.12p 13.49p 262097
01/06/2017 13.86p 14.21p 13.12p 13.61p 287223
31/05/2017 14.35p 14.35p 13.87p 14.23p 79888
30/05/2017 13.61p 14.23p 13.44p 14.23p 331848
26/05/2017 13.61p 14.02p 13.24p 13.86p 251118
25/05/2017 13.61p 14.35p 13.53p 14.23p 490904
24/05/2017 14.10p 14.40p 13.88p 14.23p 255192
23/05/2017 14.10p 14.38p 13.87p 14.35p 239451
22/05/2017 14.10p 14.85p 13.63p 13.98p 690088
19/05/2017 14.35p 14.75p 13.66p 14.48p 707949
18/05/2017 13.61p 13.86p 13.33p 13.36p 195486
17/05/2017 13.86p 13.86p 13.52p 13.61p 209947
16/05/2017 14.34p 14.34p 13.52p 13.61p 157244
15/05/2017 13.86p 14.09p 13.36p 13.86p 132763
12/05/2017 12.13p 14.30p 12.13p 13.73p 1659048
11/05/2017 13.12p 13.76p 12.13p 12.13p 618468
10/05/2017 13.12p 13.95p 12.87p 13.24p 526494
09/05/2017 13.12p 13.78p 12.87p 13.36p 277136
08/05/2017 13.86p 13.95p 12.87p 13.61p 203621
05/05/2017 12.87p 14.10p 12.62p 13.61p 909869
04/05/2017 14.35p 14.91p 11.88p 13.12p 2508551
03/05/2017 14.85p 16.03p 14.10p 14.48p 404829
02/05/2017 15.84p 15.96p 15.09p 15.34p 288834
28/04/2017 15.34p 15.82p 15.22p 15.34p 607990
27/04/2017 16.33p 17.05p 15.34p 15.71p 609891
26/04/2017 16.33p 16.82p 16.01p 16.58p 460148
25/04/2017 16.08p 17.03p 16.00p 16.46p 389095
24/04/2017 16.08p 16.84p 15.34p 16.21p 325592
21/04/2017 15.84p 16.38p 15.09p 15.71p 709369
20/04/2017 15.70p 16.03p 15.34p 15.34p 266257
19/04/2017 15.88p 16.03p 15.47p 15.47p 203562
18/04/2017 15.59p 16.33p 15.25p 15.71p 851650
13/04/2017 16.33p 16.78p 14.85p 15.22p 2176941
12/04/2017 17.32p 17.32p 16.33p 16.70p 710797
11/04/2017 17.57p 17.57p 16.83p 17.32p 993445
10/04/2017 17.82p 18.06p 17.42p 17.45p 831941
07/04/2017 17.82p 17.82p 17.32p 17.45p 1501048
06/04/2017 16.83p 17.74p 16.83p 17.57p 1841648
05/04/2017 16.83p 17.82p 16.38p 17.32p 1084940
04/04/2017 16.33p 17.32p 16.33p 16.58p 1023122
03/04/2017 18.06p 18.31p 16.28p 16.83p 1727466
31/03/2017 19.05p 19.05p 17.45p 18.06p 1769848
30/03/2017 18.56p 20.29p 17.63p 18.31p 5315604
29/03/2017 16.33p 18.31p 15.22p 18.31p 3967871
28/03/2017 16.33p 16.33p 14.85p 15.59p 547588
27/03/2017 14.85p 15.09p 14.47p 14.97p 894468
24/03/2017 14.85p 15.24p 14.54p 14.85p 530589
23/03/2017 15.59p 15.94p 13.80p 15.09p 2181964
22/03/2017 16.58p 16.79p 14.60p 15.59p 4412632
21/03/2017 13.86p 17.01p 13.59p 16.33p 9703083
20/03/2017 12.13p 13.61p 12.13p 13.49p 2301669
17/03/2017 12.37p 12.87p 11.64p 12.25p 1538810
16/03/2017 11.88p 12.37p 11.14p 12.00p 584821
15/03/2017 12.13p 12.13p 11.51p 11.75p 1760984
14/03/2017 11.63p 11.94p 11.08p 11.75p 1284352
13/03/2017 11.63p 11.63p 10.89p 11.38p 290783
10/03/2017 11.63p 11.63p 10.24p 11.26p 1215229
09/03/2017 11.63p 11.63p 10.72p 11.26p 712070
08/03/2017 11.38p 11.51p 10.89p 11.26p 495506
07/03/2017 10.89p 11.44p 10.69p 11.26p 520957
06/03/2017 11.88p 11.88p 10.69p 10.76p 335866
03/03/2017 10.89p 11.63p 10.76p 11.14p 715947
02/03/2017 9.90p 11.68p 9.90p 11.26p 1837603
01/03/2017 9.90p 10.38p 9.70p 10.27p 523134
28/02/2017 9.90p 10.15p 9.48p 9.80p 842100
27/02/2017 9.90p 10.38p 9.66p 10.02p 1502327
24/02/2017 10.89p 11.20p 9.87p 10.07p 1358486
23/02/2017 11.38p 11.47p 10.89p 11.14p 729909
22/02/2017 11.14p 11.58p 11.14p 11.38p 561566
21/02/2017 11.38p 11.70p 11.14p 11.51p 1143869
20/02/2017 10.39p 11.63p 10.39p 11.51p 2403367
17/02/2017 10.39p 10.64p 10.21p 10.39p 1068200
16/02/2017 10.15p 10.64p 9.97p 10.27p 1838430
15/02/2017 9.90p 10.08p 9.56p 9.82p 592315
14/02/2017 9.90p 10.06p 9.38p 9.52p 589868
13/02/2017 9.66p 10.29p 9.16p 10.15p 2184638
10/02/2017 10.15p 10.27p 9.77p 9.90p 916865
09/02/2017 10.15p 10.70p 9.66p 9.90p 1329952
08/02/2017 10.39p 10.59p 9.90p 10.15p 717833
07/02/2017 9.90p 10.40p 9.85p 10.15p 1573600
06/02/2017 10.64p 10.95p 9.41p 10.02p 4049242
03/02/2017 8.21p 10.64p 8.15p 10.64p 7027654
02/02/2017 7.84p 8.08p 7.68p 7.77p 506251
01/02/2017 7.98p 8.12p 7.74p 7.92p 974282
31/01/2017 8.05p 8.15p 8.05p 8.09p 43398
30/01/2017 8.41p 8.41p 7.98p 7.98p 441784
27/01/2017 7.96p 8.80p 7.96p 8.37p 114804
26/01/2017 8.56p 8.58p 7.99p 8.23p 592131
25/01/2017 7.95p 8.35p 7.95p 7.95p 310486
24/01/2017 7.95p 8.35p 7.95p 8.15p 338445
23/01/2017 8.07p 8.39p 7.97p 8.20p 264864
20/01/2017 7.93p 8.36p 7.84p 8.07p 1755049
19/01/2017 8.13p 8.41p 8.07p 8.23p 515150
18/01/2017 8.60p 8.96p 8.03p 8.18p 753499
17/01/2017 8.16p 8.57p 8.08p 8.32p 335216
16/01/2017 8.03p 8.44p 8.03p 8.34p 204066
13/01/2017 8.61p 8.66p 8.04p 8.29p 414224
12/01/2017 8.31p 8.49p 8.04p 8.17p 570264
11/01/2017 8.77p 9.00p 8.07p 8.86p 636315
10/01/2017 8.81p 9.17p 8.12p 8.76p 811666
09/01/2017 8.41p 8.90p 8.07p 8.61p 1204085
06/01/2017 7.97p 8.53p 7.97p 8.53p 349126
05/01/2017 7.45p 8.20p 7.41p 7.97p 756586
04/01/2017 7.87p 8.97p 7.60p 7.60p 793402
03/01/2017 7.98p 8.91p 7.87p 7.87p 674781
30/12/2016 8.60p 8.60p 7.92p 8.12p 1707866
29/12/2016 8.65p 8.65p 7.70p 8.24p 78993
28/12/2016 7.72p 8.95p 7.43p 8.77p 948593
23/12/2016 8.02p 8.61p 8.02p 8.07p 6337
22/12/2016 8.41p 8.81p 8.01p 8.12p 464325
21/12/2016 7.72p 8.96p 7.72p 8.86p 106165
20/12/2016 8.41p 8.81p 7.72p 7.97p 246225

*Close Price adjusted for both dividends and splits