Chariot Limited (CHAR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
22/10/2013 19.55p 19.55p 18.31p 18.56p 205993
21/10/2013 19.30p 19.30p 19.05p 19.30p 127354
18/10/2013 18.56p 19.45p 18.50p 19.18p 976883
17/10/2013 18.31p 18.89p 18.18p 18.81p 345874
16/10/2013 18.81p 19.05p 18.31p 18.31p 162188
15/10/2013 18.31p 18.82p 18.31p 18.56p 150300
14/10/2013 19.05p 19.55p 18.78p 18.81p 219496
11/10/2013 19.05p 19.05p 18.31p 19.05p 504860
10/10/2013 18.56p 19.25p 18.06p 18.31p 882111
09/10/2013 18.81p 19.45p 18.31p 18.31p 1072503
08/10/2013 19.05p 20.29p 18.31p 18.81p 590770
07/10/2013 19.80p 20.19p 19.05p 19.80p 714147
04/10/2013 19.30p 20.29p 18.83p 19.30p 518146
03/10/2013 19.30p 20.79p 18.46p 19.30p 265705
02/10/2013 19.80p 20.79p 18.81p 19.05p 1217625
01/10/2013 18.81p 20.04p 18.71p 20.04p 356089
30/09/2013 19.30p 19.55p 17.82p 19.30p 343393
27/09/2013 19.30p 20.29p 18.81p 19.30p 258527
26/09/2013 19.80p 20.28p 18.81p 19.30p 1272225
25/09/2013 18.81p 19.80p 18.56p 18.81p 1338009
24/09/2013 18.31p 18.81p 18.31p 18.56p 537865
23/09/2013 18.81p 19.30p 18.06p 18.56p 852067
20/09/2013 18.31p 18.56p 17.92p 18.31p 867681
19/09/2013 18.06p 18.31p 17.82p 18.31p 393248
18/09/2013 18.06p 18.56p 18.06p 18.31p 300706
17/09/2013 17.82p 18.81p 17.82p 18.56p 612366
16/09/2013 18.81p 18.81p 17.57p 18.06p 856319
13/09/2013 18.31p 19.05p 18.31p 18.81p 290968
12/09/2013 18.81p 19.30p 18.51p 18.81p 151467
11/09/2013 19.55p 19.55p 18.31p 18.81p 1924771
10/09/2013 18.81p 19.30p 18.56p 19.05p 837708
09/09/2013 19.80p 19.80p 18.56p 18.56p 1024422
06/09/2013 18.81p 19.80p 18.56p 18.56p 534374
05/09/2013 18.31p 19.05p 18.31p 18.56p 398088
04/09/2013 18.81p 19.30p 18.06p 18.56p 341303
03/09/2013 19.30p 19.30p 18.31p 18.31p 335827
02/09/2013 19.30p 20.69p 19.30p 19.55p 220399
30/08/2013 20.79p 20.79p 19.05p 19.55p 535150
29/08/2013 20.29p 20.54p 19.43p 19.43p 222434
28/08/2013 20.04p 21.53p 20.04p 21.53p 579761
27/08/2013 20.79p 20.79p 20.04p 20.79p 122869
23/08/2013 21.28p 21.78p 20.54p 21.03p 569424
22/08/2013 21.78p 21.78p 20.79p 21.28p 96276
21/08/2013 21.53p 21.53p 20.14p 21.03p 188875
20/08/2013 21.28p 21.28p 20.04p 20.79p 883772
19/08/2013 20.54p 21.28p 20.04p 21.03p 372923
16/08/2013 20.54p 21.28p 20.04p 20.79p 453844
15/08/2013 20.79p 21.28p 20.05p 21.28p 596725
14/08/2013 21.28p 21.53p 20.29p 21.03p 456084
13/08/2013 21.28p 21.78p 21.03p 21.53p 605589
12/08/2013 22.27p 22.52p 21.08p 21.78p 700892
09/08/2013 20.29p 22.27p 20.04p 21.78p 1584759
08/08/2013 20.79p 23.76p 19.80p 20.29p 3189485
07/08/2013 17.32p 17.82p 17.07p 17.32p 249311
06/08/2013 17.57p 17.82p 16.86p 17.82p 589056
05/08/2013 17.82p 17.82p 16.33p 17.45p 126130
02/08/2013 17.07p 17.57p 16.83p 17.57p 743351
01/08/2013 17.82p 17.82p 16.70p 17.57p 828231
31/07/2013 16.08p 17.57p 16.05p 17.32p 360630
30/07/2013 16.33p 17.82p 16.33p 17.57p 177344
29/07/2013 17.32p 18.06p 16.33p 16.83p 297695
26/07/2013 17.57p 17.82p 17.00p 17.82p 325063
25/07/2013 17.32p 17.57p 17.09p 17.57p 245654
24/07/2013 18.06p 18.06p 16.85p 17.57p 585409
23/07/2013 16.83p 17.82p 16.21p 17.32p 625175
22/07/2013 17.82p 19.05p 16.08p 17.07p 3272896
19/07/2013 18.81p 19.55p 18.58p 19.05p 280541
18/07/2013 19.55p 20.29p 19.05p 19.55p 343269
17/07/2013 20.29p 20.54p 19.30p 20.29p 535747
16/07/2013 20.04p 20.54p 19.80p 19.80p 175137
15/07/2013 20.79p 20.79p 20.04p 20.54p 686824
12/07/2013 19.80p 20.79p 19.68p 20.79p 550628
11/07/2013 20.79p 20.79p 19.55p 20.29p 457017
10/07/2013 19.05p 20.79p 19.05p 20.54p 297141
09/07/2013 19.05p 20.79p 18.16p 19.67p 580880
08/07/2013 18.06p 19.05p 18.01p 19.05p 622415
05/07/2013 18.06p 18.81p 17.42p 18.56p 811593
04/07/2013 18.56p 18.56p 18.06p 18.56p 378284
03/07/2013 17.82p 18.56p 17.82p 18.31p 275912
02/07/2013 17.82p 18.81p 17.57p 18.06p 901291
01/07/2013 17.07p 17.82p 16.83p 17.57p 1338342
28/06/2013 17.07p 17.33p 16.58p 16.83p 554149
27/06/2013 16.58p 17.82p 16.58p 16.83p 758320
26/06/2013 16.83p 17.82p 16.48p 16.83p 645731
25/06/2013 17.82p 17.82p 17.07p 17.07p 413348
24/06/2013 17.82p 18.56p 16.80p 17.07p 534462
21/06/2013 16.83p 18.56p 16.83p 17.82p 930722
20/06/2013 17.82p 17.97p 16.83p 16.83p 467568
19/06/2013 17.32p 17.83p 17.17p 17.82p 857254
18/06/2013 17.32p 17.57p 16.98p 17.32p 275046
17/06/2013 17.32p 17.82p 16.83p 17.32p 987210
14/06/2013 17.82p 18.09p 17.07p 17.32p 243485
13/06/2013 17.57p 17.82p 17.17p 17.57p 953766
12/06/2013 17.32p 18.34p 17.32p 17.82p 279797
11/06/2013 17.82p 18.56p 17.32p 17.82p 1164276
10/06/2013 17.82p 18.81p 17.82p 18.06p 584019
07/06/2013 18.06p 19.33p 18.06p 18.56p 259114
06/06/2013 18.31p 18.81p 18.31p 18.81p 614252
05/06/2013 18.06p 19.30p 17.82p 18.81p 921905
04/06/2013 18.56p 19.05p 18.31p 18.56p 1071698
03/06/2013 18.81p 19.55p 18.44p 18.81p 874597
31/05/2013 19.55p 20.29p 18.81p 18.81p 1052398
30/05/2013 19.05p 20.16p 19.05p 19.80p 233217
29/05/2013 20.04p 20.79p 19.30p 20.04p 872896
28/05/2013 21.53p 21.53p 20.29p 20.79p 473789
24/05/2013 21.03p 21.75p 20.79p 20.79p 376860
23/05/2013 22.02p 22.77p 20.54p 21.16p 1490642
22/05/2013 23.26p 23.29p 22.27p 22.77p 3158668
21/05/2013 21.78p 24.25p 19.80p 23.26p 3648567
20/05/2013 21.78p 22.27p 20.79p 22.27p 1958624
17/05/2013 21.28p 21.28p 19.60p 20.29p 1412439
16/05/2013 19.80p 20.04p 18.31p 19.55p 1198714
15/05/2013 18.06p 19.96p 18.06p 19.43p 1963265
14/05/2013 18.81p 19.30p 18.31p 18.81p 417339
13/05/2013 19.80p 20.79p 18.89p 19.18p 665594
10/05/2013 20.04p 20.04p 18.17p 19.30p 469377
09/05/2013 20.54p 21.28p 19.75p 20.04p 999922
08/05/2013 18.81p 21.78p 18.31p 20.04p 2022143
07/05/2013 18.56p 19.80p 17.87p 19.05p 1520453
03/05/2013 18.31p 18.81p 16.78p 17.82p 3585862
02/05/2013 20.54p 20.54p 18.56p 19.55p 304294
01/05/2013 19.80p 20.29p 19.49p 19.80p 588463
30/04/2013 19.55p 20.29p 18.61p 20.29p 686615
29/04/2013 19.05p 19.50p 18.50p 19.30p 279473
26/04/2013 18.56p 19.85p 17.82p 19.05p 670144
25/04/2013 18.81p 19.55p 17.82p 18.06p 463166
24/04/2013 18.81p 19.55p 17.82p 17.82p 443302
23/04/2013 17.82p 19.18p 17.64p 18.31p 333601
22/04/2013 17.57p 18.81p 17.57p 18.19p 216549
19/04/2013 17.82p 18.31p 17.07p 18.31p 266232
18/04/2013 18.06p 18.77p 16.83p 17.07p 368541
17/04/2013 19.30p 19.50p 17.82p 18.06p 574409
16/04/2013 18.81p 20.29p 18.24p 18.81p 469862
15/04/2013 21.53p 21.53p 19.35p 19.80p 396031
12/04/2013 20.29p 21.28p 20.27p 20.79p 834985
11/04/2013 21.78p 21.78p 20.04p 21.28p 395645
10/04/2013 19.80p 22.02p 19.55p 20.54p 477809
09/04/2013 19.80p 21.78p 19.30p 19.55p 485237
08/04/2013 19.05p 21.53p 19.05p 21.28p 578698
05/04/2013 23.76p 25.74p 19.30p 20.04p 3839426
04/04/2013 17.32p 24.75p 16.78p 24.75p 3767583
03/04/2013 17.82p 18.15p 16.38p 17.32p 1215310
02/04/2013 18.31p 18.81p 17.07p 17.57p 912264
28/03/2013 17.82p 18.75p 17.32p 17.82p 394951
27/03/2013 19.30p 19.30p 17.57p 17.82p 1231698
26/03/2013 19.80p 19.80p 18.06p 18.06p 696866
25/03/2013 18.56p 19.80p 18.05p 18.31p 997989
22/03/2013 18.31p 19.65p 18.31p 18.56p 672711
21/03/2013 19.30p 19.80p 18.29p 18.56p 903313
20/03/2013 19.80p 20.16p 18.81p 19.55p 1155754
19/03/2013 19.80p 19.85p 18.81p 18.81p 1358845
18/03/2013 19.80p 20.54p 19.55p 19.80p 1449449
15/03/2013 20.04p 20.79p 19.80p 19.80p 1634475
14/03/2013 21.78p 21.78p 20.29p 20.54p 1085627
13/03/2013 21.78p 21.78p 20.74p 20.79p 528698
12/03/2013 20.79p 21.63p 20.69p 20.79p 1321919
11/03/2013 20.79p 21.78p 20.28p 20.79p 1490372
08/03/2013 21.28p 21.87p 20.98p 21.28p 625304
07/03/2013 22.02p 22.21p 21.09p 21.78p 812966
06/03/2013 23.51p 23.51p 21.81p 22.27p 1723523
05/03/2013 21.28p 22.80p 21.28p 22.02p 1215938
04/03/2013 20.79p 22.02p 20.79p 21.78p 842298
01/03/2013 21.28p 22.02p 20.79p 21.53p 1225354
28/02/2013 22.02p 22.02p 20.98p 21.53p 2182470
27/02/2013 20.29p 22.77p 20.29p 21.03p 1460026
26/02/2013 20.79p 22.02p 19.80p 21.03p 2455290
25/02/2013 22.52p 23.26p 21.28p 22.02p 3995169
22/02/2013 19.80p 22.55p 19.55p 22.52p 8006227
21/02/2013 21.78p 21.78p 19.51p 19.55p 6848280
20/02/2013 25.24p 25.24p 21.09p 21.28p 10452344
19/02/2013 26.72p 29.69p 24.04p 24.25p 9401889
18/02/2013 27.96p 29.69p 27.96p 29.69p 1286553
15/02/2013 29.69p 30.39p 28.04p 29.20p 1634534
14/02/2013 30.68p 30.68p 28.95p 29.20p 1260225
13/02/2013 29.20p 30.19p 28.21p 30.19p 2124679
12/02/2013 29.20p 30.93p 28.95p 29.20p 1727129
11/02/2013 30.44p 30.93p 29.37p 29.45p 818615
08/02/2013 30.68p 30.68p 29.15p 29.94p 840281
07/02/2013 30.93p 30.93p 29.20p 29.69p 646687
06/02/2013 29.69p 30.97p 29.69p 30.19p 1457230
05/02/2013 28.70p 30.68p 28.70p 30.68p 867781
04/02/2013 31.92p 31.92p 27.71p 28.95p 2897058
01/02/2013 31.67p 31.92p 30.68p 30.93p 594238
31/01/2013 31.43p 31.67p 30.68p 30.93p 1575416
30/01/2013 31.43p 31.92p 30.68p 30.93p 610277
29/01/2013 31.67p 32.43p 30.99p 31.43p 985324
28/01/2013 31.18p 31.87p 30.73p 31.18p 823555
25/01/2013 31.67p 31.97p 30.68p 30.93p 1324187
24/01/2013 32.66p 32.66p 30.93p 30.93p 864300
23/01/2013 32.66p 33.65p 30.68p 32.17p 1369509
22/01/2013 34.15p 35.39p 32.17p 32.42p 3572228
21/01/2013 32.17p 35.07p 30.92p 33.90p 7097446
18/01/2013 29.45p 31.87p 29.01p 30.93p 3967872
17/01/2013 29.20p 30.19p 28.90p 29.69p 859245
16/01/2013 28.46p 29.69p 28.46p 29.20p 1292885
15/01/2013 29.20p 29.25p 27.96p 28.95p 2138761
14/01/2013 30.44p 30.44p 28.21p 28.21p 1565146
11/01/2013 29.69p 30.44p 28.75p 29.20p 2072348
10/01/2013 28.70p 29.94p 28.46p 28.95p 1390622
09/01/2013 29.20p 29.45p 28.46p 28.95p 1227346

*Close Price adjusted for both dividends and splits