Chariot Limited (CHAR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
26/05/2015 10.39p 11.38p 10.15p 11.38p 267642
22/05/2015 11.63p 11.63p 10.15p 10.15p 199613
21/05/2015 10.89p 11.28p 10.89p 10.89p 106191
20/05/2015 11.38p 11.88p 10.08p 11.88p 522533
19/05/2015 11.38p 12.03p 11.09p 11.63p 1342084
18/05/2015 11.88p 11.88p 11.14p 11.75p 664955
15/05/2015 12.13p 12.32p 11.14p 11.14p 621372
14/05/2015 11.88p 12.37p 11.66p 11.88p 539205
13/05/2015 11.38p 12.08p 11.38p 11.88p 385109
12/05/2015 11.14p 12.13p 11.14p 11.14p 198123
11/05/2015 11.88p 12.37p 10.89p 12.13p 1029331
08/05/2015 12.87p 13.12p 11.88p 11.88p 1700766
07/05/2015 10.39p 13.61p 10.11p 12.13p 3079495
06/05/2015 10.64p 10.89p 9.65p 10.64p 2174476
05/05/2015 9.90p 10.39p 9.80p 9.97p 374039
01/05/2015 9.65p 10.17p 9.50p 9.51p 1711212
30/04/2015 9.88p 10.29p 9.16p 9.52p 1180757
29/04/2015 8.76p 9.70p 8.46p 9.70p 1541711
28/04/2015 8.91p 8.91p 8.26p 8.59p 98600
27/04/2015 7.92p 8.63p 7.92p 8.46p 536961
24/04/2015 7.77p 8.44p 7.77p 8.04p 143432
23/04/2015 7.92p 8.41p 7.92p 8.17p 128372
22/04/2015 7.62p 8.17p 7.62p 8.17p 133920
21/04/2015 8.02p 8.22p 7.62p 8.17p 2162838
20/04/2015 8.21p 8.58p 8.20p 8.22p 187740
17/04/2015 8.41p 8.51p 7.93p 8.17p 518558
16/04/2015 9.14p 9.14p 7.86p 9.14p 60779
15/04/2015 7.93p 7.94p 7.82p 7.82p 642036
14/04/2015 7.72p 8.56p 7.72p 7.72p 367626
13/04/2015 7.92p 7.92p 7.74p 7.82p 224594
10/04/2015 7.73p 8.24p 7.73p 7.73p 50009
09/04/2015 7.73p 8.35p 7.73p 8.02p 99578
08/04/2015 8.22p 8.31p 7.73p 7.97p 1165917
07/04/2015 7.92p 8.60p 7.92p 8.07p 470519
02/04/2015 7.73p 8.03p 7.72p 7.91p 223274
01/04/2015 7.73p 8.60p 7.72p 7.73p 1184117
31/03/2015 7.92p 8.22p 7.82p 8.17p 200793
30/03/2015 8.12p 8.26p 7.92p 7.92p 539083
27/03/2015 8.61p 8.61p 7.92p 8.26p 9663264
26/03/2015 8.26p 8.61p 8.04p 8.39p 123271
25/03/2015 8.17p 8.33p 7.92p 8.26p 436499
24/03/2015 8.02p 8.34p 7.93p 8.17p 159288
23/03/2015 8.11p 8.40p 8.10p 8.16p 170708
20/03/2015 8.61p 8.69p 8.12p 8.61p 116767
19/03/2015 8.17p 8.23p 8.09p 8.12p 361739
18/03/2015 8.61p 8.61p 7.92p 8.29p 234673
17/03/2015 8.41p 8.41p 7.95p 8.41p 148411
16/03/2015 8.41p 8.41p 8.02p 8.29p 174073
13/03/2015 8.07p 8.49p 8.07p 8.49p 100662
12/03/2015 8.24p 8.41p 8.02p 8.34p 181065
11/03/2015 8.17p 8.41p 8.17p 8.31p 419958
10/03/2015 8.17p 8.48p 8.17p 8.44p 487195
09/03/2015 8.26p 8.50p 8.17p 8.26p 90470
06/03/2015 8.31p 8.66p 8.31p 8.41p 142745
05/03/2015 8.17p 8.50p 8.17p 8.22p 350764
04/03/2015 8.36p 8.51p 8.22p 8.46p 322509
03/03/2015 8.71p 9.07p 8.61p 8.71p 155825
02/03/2015 8.71p 9.25p 8.52p 8.76p 617568
27/02/2015 8.91p 9.21p 8.61p 9.06p 283452
26/02/2015 8.91p 8.91p 8.41p 8.76p 192290
25/02/2015 8.41p 8.69p 8.41p 8.69p 236783
24/02/2015 8.41p 8.73p 8.41p 8.61p 390583
23/02/2015 8.32p 8.63p 8.19p 8.31p 380064
20/02/2015 8.67p 8.81p 8.61p 8.76p 315247
19/02/2015 8.66p 8.76p 8.41p 8.61p 2806812
18/02/2015 8.81p 9.01p 8.72p 8.96p 1718855
17/02/2015 8.51p 8.71p 8.41p 8.61p 192672
16/02/2015 8.31p 8.63p 7.97p 8.50p 977436
13/02/2015 8.12p 8.23p 8.07p 8.16p 233609
12/02/2015 7.94p 8.20p 7.92p 7.92p 1338021
11/02/2015 7.97p 8.39p 7.94p 8.04p 589850
10/02/2015 7.98p 8.14p 7.93p 7.93p 390891
09/02/2015 7.94p 8.17p 7.94p 8.12p 948876
06/02/2015 7.92p 8.30p 7.92p 7.97p 441429
05/02/2015 7.92p 8.12p 7.82p 8.11p 144902
04/02/2015 7.93p 8.16p 7.80p 7.84p 628572
03/02/2015 8.41p 8.41p 7.58p 7.87p 1352273
02/02/2015 7.42p 7.92p 7.42p 7.67p 2431780
30/01/2015 7.82p 7.91p 7.42p 7.42p 1801189
29/01/2015 7.92p 8.17p 7.82p 7.82p 1425875
28/01/2015 8.17p 8.17p 7.92p 7.92p 907892
27/01/2015 8.17p 8.39p 8.07p 8.14p 1421925
26/01/2015 8.17p 8.69p 8.13p 8.31p 285451
23/01/2015 8.02p 8.71p 8.02p 8.41p 608215
22/01/2015 8.24p 8.31p 7.92p 8.02p 423723
21/01/2015 8.17p 8.40p 8.13p 8.31p 500228
20/01/2015 8.36p 8.77p 8.02p 8.24p 332778
19/01/2015 8.26p 8.91p 8.02p 8.37p 833484
16/01/2015 8.17p 8.36p 8.09p 8.29p 752304
15/01/2015 8.17p 8.66p 8.05p 8.26p 837768
14/01/2015 8.17p 8.24p 8.03p 8.12p 454570
13/01/2015 8.31p 8.86p 7.93p 8.02p 1054783
12/01/2015 8.41p 8.71p 8.31p 8.31p 193271
09/01/2015 8.17p 8.65p 8.17p 8.31p 218380
08/01/2015 8.51p 8.71p 8.41p 8.46p 1110785
07/01/2015 8.91p 8.91p 8.26p 8.66p 756318
06/01/2015 7.92p 8.80p 7.92p 8.71p 1053832
05/01/2015 8.66p 9.64p 8.66p 8.76p 269166
02/01/2015 8.90p 9.11p 8.53p 9.03p 246518
31/12/2014 8.66p 9.46p 8.47p 8.81p 366921
30/12/2014 8.41p 8.80p 8.41p 8.51p 310671
29/12/2014 8.91p 9.12p 8.51p 8.86p 1437878
24/12/2014 8.26p 10.52p 8.16p 8.66p 5804682
23/12/2014 7.92p 8.16p 7.82p 7.82p 1077866
22/12/2014 8.32p 8.61p 7.44p 8.08p 219586
19/12/2014 8.40p 8.40p 7.82p 7.82p 430088
18/12/2014 7.92p 8.17p 7.77p 7.77p 3007050
17/12/2014 7.92p 8.31p 7.72p 7.76p 837765
16/12/2014 7.42p 8.31p 7.42p 7.67p 1444679
15/12/2014 7.42p 7.91p 7.42p 7.62p 973076
12/12/2014 7.92p 8.35p 7.92p 7.92p 243814
11/12/2014 8.17p 8.66p 7.92p 8.66p 1011146
10/12/2014 9.21p 9.21p 8.31p 8.31p 1430900
09/12/2014 9.90p 9.90p 9.16p 9.16p 740672
08/12/2014 9.21p 10.27p 9.21p 9.65p 192400
05/12/2014 9.40p 10.08p 9.40p 9.90p 533068
04/12/2014 10.15p 10.15p 9.43p 9.66p 141680
03/12/2014 9.90p 10.39p 9.40p 9.40p 222431
02/12/2014 10.15p 10.39p 9.55p 10.15p 366375
01/12/2014 9.40p 10.16p 9.40p 9.90p 1122889
28/11/2014 10.39p 10.63p 9.41p 9.65p 1736416
27/11/2014 10.64p 10.65p 10.15p 10.39p 294823
26/11/2014 10.39p 10.67p 10.39p 10.64p 336080
25/11/2014 10.40p 10.64p 10.40p 10.64p 72058
24/11/2014 10.39p 10.69p 10.39p 10.64p 241865
21/11/2014 10.39p 10.76p 10.15p 10.64p 600892
20/11/2014 10.39p 10.89p 10.39p 10.64p 220111
19/11/2014 10.15p 10.89p 10.15p 10.39p 1032825
18/11/2014 10.39p 10.56p 9.90p 10.15p 505034
17/11/2014 10.39p 10.59p 10.39p 10.39p 125555
14/11/2014 10.64p 11.14p 10.34p 10.52p 328387
13/11/2014 10.89p 10.89p 10.64p 10.64p 64696
12/11/2014 10.89p 10.89p 10.64p 10.64p 130320
11/11/2014 10.89p 11.14p 10.64p 11.01p 592997
10/11/2014 10.89p 11.63p 10.89p 11.63p 86287
07/11/2014 11.14p 11.38p 11.14p 11.38p 241025
06/11/2014 10.89p 11.38p 10.89p 11.14p 296190
05/11/2014 11.14p 11.14p 10.89p 10.89p 396026
04/11/2014 11.38p 11.47p 10.64p 10.89p 582402
03/11/2014 10.89p 11.88p 10.89p 11.38p 203865
31/10/2014 11.63p 12.22p 11.38p 11.38p 319866
30/10/2014 11.88p 11.88p 11.38p 11.38p 379998
29/10/2014 11.88p 12.37p 11.43p 11.63p 665351
28/10/2014 12.13p 12.52p 11.38p 11.38p 589510
27/10/2014 12.87p 12.87p 11.88p 11.88p 777855
24/10/2014 11.88p 13.12p 11.83p 13.12p 323992
23/10/2014 10.89p 11.88p 10.89p 11.63p 339543
22/10/2014 11.88p 12.57p 11.38p 11.88p 731188
21/10/2014 10.89p 12.13p 10.44p 12.13p 245876
20/10/2014 11.14p 11.38p 10.61p 10.89p 549328
17/10/2014 10.39p 11.14p 10.39p 10.89p 603590
16/10/2014 10.89p 10.89p 10.15p 10.64p 288815
15/10/2014 10.64p 11.04p 10.25p 10.64p 1577883
14/10/2014 10.89p 11.38p 10.39p 10.89p 970040
13/10/2014 11.14p 11.14p 9.90p 10.15p 2812479
10/10/2014 11.63p 11.63p 9.90p 10.39p 1448229
09/10/2014 12.87p 12.87p 11.38p 11.38p 285261
08/10/2014 12.37p 12.37p 11.63p 11.75p 766870
07/10/2014 11.88p 12.27p 11.86p 11.88p 675595
06/10/2014 11.88p 12.62p 11.43p 12.13p 2018370
03/10/2014 12.13p 12.97p 11.38p 11.38p 874159
02/10/2014 12.37p 12.99p 12.13p 12.25p 543006
01/10/2014 13.12p 13.12p 12.13p 12.13p 1061269
30/09/2014 13.36p 13.86p 12.87p 12.87p 368114
29/09/2014 13.86p 14.10p 13.12p 13.12p 568136
26/09/2014 14.35p 14.35p 13.66p 13.98p 742738
25/09/2014 14.60p 14.60p 14.30p 14.35p 371779
24/09/2014 14.35p 15.09p 14.23p 15.09p 250658
23/09/2014 14.60p 14.97p 14.10p 14.85p 286348
22/09/2014 14.85p 15.09p 14.35p 14.72p 370120
19/09/2014 14.85p 15.40p 14.23p 14.97p 301651
18/09/2014 15.34p 15.59p 14.35p 14.85p 489461
17/09/2014 14.85p 15.34p 14.85p 15.34p 201185
16/09/2014 15.09p 15.59p 14.80p 15.59p 588250
15/09/2014 15.59p 15.59p 15.02p 15.34p 171281
12/09/2014 15.84p 15.84p 15.11p 15.34p 195507
11/09/2014 15.84p 15.84p 15.09p 15.34p 181696
10/09/2014 15.84p 15.84p 15.09p 15.59p 411597
09/09/2014 15.34p 15.84p 14.96p 15.84p 272473
08/09/2014 15.34p 15.53p 14.85p 15.22p 663144
05/09/2014 15.59p 15.94p 15.40p 15.59p 438805
04/09/2014 15.84p 16.08p 15.59p 15.71p 548851
03/09/2014 15.84p 16.33p 15.52p 15.71p 1897155
02/09/2014 16.08p 16.08p 15.34p 15.59p 2416558
01/09/2014 15.84p 16.33p 15.84p 15.84p 286632
29/08/2014 15.59p 16.58p 15.58p 16.08p 605111
28/08/2014 16.08p 16.08p 15.59p 15.84p 960721
27/08/2014 15.59p 15.94p 15.59p 15.84p 1280350
26/08/2014 14.85p 16.08p 14.85p 15.84p 567083
22/08/2014 15.84p 15.84p 15.34p 15.59p 461791
21/08/2014 15.84p 16.14p 15.34p 15.59p 456066
20/08/2014 16.58p 16.74p 15.09p 15.09p 774040
19/08/2014 16.83p 16.83p 15.58p 16.08p 808238
18/08/2014 15.34p 16.33p 15.34p 15.96p 818269
15/08/2014 15.84p 15.84p 15.34p 15.47p 160137
14/08/2014 15.59p 15.84p 15.34p 15.59p 1061248
13/08/2014 16.58p 16.58p 15.34p 15.71p 1953980
12/08/2014 15.84p 17.32p 15.84p 16.83p 939731
11/08/2014 17.07p 17.07p 16.14p 16.46p 358415
08/08/2014 16.33p 16.83p 16.08p 16.83p 755074

*Close Price adjusted for both dividends and splits