Chariot Limited (CHAR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
07/08/2014 16.58p 16.58p 16.25p 16.58p 252303
06/08/2014 16.58p 16.83p 16.33p 16.33p 3237056
05/08/2014 16.83p 16.88p 16.44p 16.58p 2351968
04/08/2014 16.83p 17.32p 16.83p 16.83p 1936799
01/08/2014 17.07p 17.07p 16.83p 16.83p 917096
31/07/2014 17.32p 17.32p 16.83p 16.83p 354942
30/07/2014 16.83p 17.32p 16.83p 16.83p 164360
29/07/2014 16.83p 17.32p 16.83p 17.32p 386853
28/07/2014 16.83p 17.57p 16.33p 16.95p 2249887
25/07/2014 17.32p 17.32p 16.33p 16.58p 1189448
24/07/2014 15.84p 17.32p 15.34p 16.58p 4872254
23/07/2014 15.84p 15.84p 14.85p 15.34p 5538118
22/07/2014 16.08p 17.22p 15.34p 15.34p 5806172
21/07/2014 18.31p 18.31p 16.58p 17.32p 679769
18/07/2014 17.32p 17.82p 17.32p 17.57p 190863
17/07/2014 17.32p 17.82p 17.32p 17.82p 64003
16/07/2014 17.82p 18.31p 17.82p 17.94p 248729
15/07/2014 17.82p 18.56p 17.42p 17.82p 369435
14/07/2014 18.06p 18.06p 17.32p 17.82p 151504
11/07/2014 17.82p 18.01p 16.83p 17.57p 646429
10/07/2014 17.82p 18.21p 16.83p 17.69p 468826
09/07/2014 18.31p 18.91p 17.82p 18.06p 285035
08/07/2014 18.56p 18.73p 18.31p 18.56p 364634
07/07/2014 19.80p 19.80p 18.31p 18.68p 442579
04/07/2014 20.54p 20.54p 18.81p 19.30p 1108433
03/07/2014 18.31p 18.83p 18.31p 18.68p 499659
02/07/2014 19.55p 19.55p 18.31p 18.81p 144914
01/07/2014 19.05p 19.55p 18.31p 19.05p 562005
30/06/2014 17.82p 19.30p 17.82p 18.56p 87746
27/06/2014 18.31p 19.05p 18.31p 18.56p 86131
26/06/2014 18.31p 19.15p 18.31p 18.81p 672535
25/06/2014 19.30p 19.30p 18.37p 18.81p 194311
24/06/2014 19.55p 19.55p 18.56p 18.81p 580749
23/06/2014 18.06p 19.80p 18.06p 19.30p 562926
20/06/2014 18.31p 19.05p 17.82p 18.06p 148332
19/06/2014 18.06p 19.05p 17.88p 19.05p 231058
18/06/2014 18.06p 18.44p 18.06p 18.31p 383636
17/06/2014 18.31p 19.05p 17.82p 17.82p 376661
16/06/2014 17.32p 18.56p 17.32p 18.06p 3138864
13/06/2014 17.82p 19.05p 16.33p 18.06p 6307954
12/06/2014 17.82p 19.05p 17.82p 19.05p 229123
11/06/2014 18.31p 18.81p 18.06p 18.81p 591925
10/06/2014 17.82p 18.81p 17.82p 18.06p 225163
09/06/2014 19.30p 19.30p 17.88p 18.56p 150734
06/06/2014 18.31p 19.05p 17.39p 18.68p 222154
05/06/2014 18.81p 19.05p 18.31p 18.44p 396231
04/06/2014 18.56p 19.30p 18.31p 18.56p 325786
03/06/2014 19.05p 19.30p 18.31p 19.18p 812730
02/06/2014 19.30p 19.47p 18.60p 19.05p 336602
30/05/2014 19.80p 19.80p 19.30p 19.30p 389376
29/05/2014 20.29p 20.29p 19.17p 19.55p 270058
28/05/2014 19.05p 19.75p 19.05p 19.43p 305731
27/05/2014 18.81p 19.80p 18.81p 19.30p 429142
23/05/2014 19.30p 20.17p 18.91p 19.55p 346744
22/05/2014 18.81p 19.30p 18.31p 19.30p 683376
21/05/2014 17.82p 18.81p 17.07p 18.81p 745980
20/05/2014 18.31p 18.79p 16.83p 17.82p 743360
19/05/2014 18.81p 19.05p 18.42p 18.56p 311886
16/05/2014 18.81p 19.10p 18.56p 18.81p 542043
15/05/2014 19.30p 19.55p 18.91p 19.05p 630892
14/05/2014 19.30p 19.38p 18.88p 19.05p 829934
13/05/2014 19.80p 19.80p 18.81p 18.81p 726594
12/05/2014 19.30p 19.72p 19.30p 19.30p 30996
09/05/2014 20.04p 20.04p 19.30p 19.55p 2844500
08/05/2014 20.79p 20.79p 19.80p 20.04p 552745
07/05/2014 20.29p 21.03p 20.00p 20.79p 1183932
06/05/2014 20.79p 21.53p 19.55p 20.04p 764935
02/05/2014 19.30p 20.79p 19.30p 19.80p 462006
01/05/2014 19.80p 20.29p 19.24p 19.67p 476000
30/04/2014 19.80p 20.29p 18.83p 20.04p 722349
29/04/2014 20.04p 20.54p 18.81p 20.04p 224476
28/04/2014 21.78p 21.78p 20.04p 20.54p 248179
25/04/2014 20.79p 21.97p 19.90p 20.79p 246843
24/04/2014 21.78p 21.78p 19.80p 20.79p 456058
23/04/2014 22.77p 22.77p 21.13p 21.28p 454104
22/04/2014 22.77p 23.43p 22.02p 22.02p 257035
17/04/2014 22.77p 23.56p 22.77p 22.77p 175093
16/04/2014 22.77p 23.56p 22.77p 23.01p 157117
15/04/2014 22.77p 24.50p 22.77p 23.76p 375990
14/04/2014 23.76p 24.25p 22.77p 23.26p 500781
11/04/2014 22.27p 23.76p 22.27p 22.77p 353298
10/04/2014 21.53p 23.07p 21.28p 23.01p 312199
09/04/2014 23.26p 24.50p 21.71p 21.78p 600708
08/04/2014 23.26p 24.50p 23.26p 24.50p 265732
07/04/2014 22.77p 24.34p 22.02p 24.25p 688441
04/04/2014 23.26p 24.38p 22.88p 23.26p 394038
03/04/2014 23.51p 23.71p 22.60p 23.26p 394093
02/04/2014 23.51p 23.51p 22.23p 23.51p 243575
01/04/2014 23.76p 23.76p 22.17p 22.77p 638233
31/03/2014 24.75p 26.01p 21.78p 23.76p 997053
28/03/2014 26.72p 27.22p 24.75p 24.99p 507599
27/03/2014 26.72p 28.70p 26.72p 27.22p 618487
26/03/2014 26.72p 28.46p 26.72p 27.47p 525417
25/03/2014 26.23p 28.37p 25.98p 27.71p 860039

*Close Price adjusted for both dividends and splits