Chariot Limited (CHAR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
23/08/2012 109.87p 113.54p 106.90p 109.13p 1109520
22/08/2012 114.57p 116.55p 109.23p 110.61p 1596191
21/08/2012 115.81p 118.28p 114.08p 115.07p 721903
20/08/2012 118.78p 120.27p 114.82p 114.82p 1498988
17/08/2012 121.50p 123.30p 119.77p 121.00p 1175814
16/08/2012 118.78p 121.75p 113.58p 120.01p 1433713
15/08/2012 115.81p 117.87p 113.10p 116.30p 1196373
14/08/2012 123.97p 123.97p 115.13p 115.56p 2228038
13/08/2012 124.47p 124.47p 120.82p 122.74p 715814
10/08/2012 127.69p 127.69p 120.08p 121.75p 944978
09/08/2012 126.94p 127.44p 123.23p 124.22p 713578
08/08/2012 125.71p 125.71p 121.62p 124.47p 877605
07/08/2012 123.73p 126.45p 121.25p 123.23p 1556004
06/08/2012 115.56p 123.48p 113.83p 123.23p 2340634
03/08/2012 111.85p 115.31p 109.69p 114.08p 1318224
02/08/2012 120.01p 120.01p 112.17p 113.09p 1311650
01/08/2012 118.28p 120.76p 113.33p 117.29p 1127211
31/07/2012 120.76p 121.50p 114.32p 115.81p 1140823
30/07/2012 117.29p 121.25p 115.81p 120.26p 1585313
27/07/2012 114.32p 118.61p 112.34p 115.81p 2488132
26/07/2012 110.86p 112.18p 107.58p 112.10p 1900734
25/07/2012 108.38p 111.85p 104.88p 109.62p 1159533
24/07/2012 105.91p 111.27p 103.93p 108.38p 1482835
23/07/2012 113.58p 113.58p 104.43p 106.40p 1582547
20/07/2012 113.83p 114.74p 111.35p 113.58p 687939
19/07/2012 112.34p 115.81p 108.05p 112.59p 1157306
18/07/2012 112.84p 112.84p 104.23p 110.86p 1648646
17/07/2012 115.81p 117.33p 109.87p 110.61p 1861491
16/07/2012 118.78p 118.78p 111.85p 114.57p 1684832
13/07/2012 113.83p 120.76p 106.90p 117.79p 2452504
12/07/2012 123.23p 124.22p 111.11p 111.11p 2704997
11/07/2012 119.03p 125.41p 117.28p 122.98p 1473115
10/07/2012 112.10p 122.74p 110.05p 120.26p 2079143
09/07/2012 105.66p 113.33p 105.66p 113.09p 1495438
06/07/2012 111.60p 112.34p 102.94p 107.64p 1431303
05/07/2012 111.85p 113.50p 107.39p 110.12p 1296970
04/07/2012 115.81p 116.65p 106.70p 109.87p 1720632
03/07/2012 108.88p 118.78p 108.88p 115.81p 3546933
02/07/2012 101.46p 109.64p 99.97p 109.13p 2841948
29/06/2012 101.70p 103.44p 98.73p 101.46p 2246607
28/06/2012 95.27p 97.99p 95.07p 97.50p 1569446
27/06/2012 90.82p 98.49p 89.27p 95.02p 1600341
26/06/2012 93.04p 95.79p 88.09p 89.83p 1711382
25/06/2012 98.49p 98.49p 91.56p 93.54p 1385605
22/06/2012 97.74p 98.98p 93.04p 95.02p 3040774
21/06/2012 96.51p 105.40p 91.03p 98.98p 4767741
20/06/2012 87.10p 103.11p 86.86p 97.50p 7754192
19/06/2012 84.88p 87.10p 80.67p 85.87p 2223012
18/06/2012 81.16p 85.62p 77.45p 81.91p 5451098
15/06/2012 71.27p 80.67p 70.06p 79.43p 4544109
14/06/2012 73.25p 74.10p 68.54p 70.28p 1922532
13/06/2012 75.23p 76.12p 72.26p 73.00p 1713632
12/06/2012 77.95p 80.17p 73.25p 74.73p 2433506
11/06/2012 83.89p 83.89p 77.70p 78.44p 1303314
08/06/2012 84.13p 84.13p 79.19p 79.93p 1816124
07/06/2012 82.90p 83.89p 79.43p 83.89p 2149984
06/06/2012 82.65p 84.13p 78.44p 80.92p 2215444
01/06/2012 85.87p 90.35p 81.66p 82.15p 3078740
31/05/2012 80.92p 84.04p 79.79p 82.90p 2005380
30/05/2012 86.11p 86.11p 80.67p 81.91p 2580487
29/05/2012 81.16p 85.47p 81.16p 83.64p 2974944
28/05/2012 80.42p 84.05p 80.30p 81.66p 3091055
25/05/2012 78.44p 81.12p 77.70p 80.17p 2739074
24/05/2012 78.69p 80.17p 75.97p 79.68p 2789698
23/05/2012 76.71p 77.95p 74.24p 75.72p 3281973
22/05/2012 76.71p 83.31p 75.48p 79.19p 3935413
21/05/2012 73.25p 80.46p 73.25p 79.19p 5792710
18/05/2012 72.26p 73.99p 66.51p 71.51p 9178690
17/05/2012 77.21p 79.14p 72.50p 73.00p 4831606
16/05/2012 75.23p 79.53p 73.49p 77.70p 5409659
15/05/2012 75.23p 86.11p 74.48p 78.69p 15076385
14/05/2012 93.78p 106.40p 70.77p 74.24p 25763236
11/05/2012 148.47p 155.63p 145.35p 147.73p 1823090
10/05/2012 147.73p 151.69p 143.77p 151.44p 2094220
09/05/2012 148.22p 148.49p 131.89p 147.48p 7055820
08/05/2012 165.30p 165.30p 146.86p 148.47p 4090142
04/05/2012 174.45p 175.94p 158.99p 159.36p 2366254
03/05/2012 176.19p 178.29p 170.50p 173.46p 1567844
02/05/2012 176.68p 181.66p 174.70p 177.18p 2243799
01/05/2012 177.92p 177.92p 172.23p 174.21p 1949879
30/04/2012 182.37p 182.92p 173.96p 175.20p 1420404
27/04/2012 180.15p 183.12p 176.58p 181.14p 883390
26/04/2012 185.10p 185.10p 177.18p 179.40p 1486277
25/04/2012 183.12p 185.59p 181.63p 182.13p 1264538
24/04/2012 183.12p 192.22p 180.15p 180.15p 2493995
23/04/2012 188.56p 188.56p 180.15p 180.89p 1419310
20/04/2012 188.06p 192.02p 184.60p 187.32p 2244165
19/04/2012 190.54p 194.88p 185.34p 186.08p 3717182
18/04/2012 177.18p 192.85p 177.18p 191.53p 2716783
17/04/2012 173.71p 179.26p 171.73p 178.91p 1670010
16/04/2012 176.19p 179.90p 172.47p 172.47p 1362598
13/04/2012 174.70p 183.12p 172.67p 178.17p 2373220
12/04/2012 172.97p 175.20p 169.26p 174.21p 2164220
11/04/2012 173.96p 178.12p 169.26p 172.23p 2707274
10/04/2012 182.13p 185.91p 171.84p 174.95p 3946508
05/04/2012 183.12p 185.34p 179.40p 180.89p 3090230
04/04/2012 194.75p 195.24p 181.14p 183.36p 1454487
03/04/2012 194.75p 197.39p 191.03p 194.00p 1055324
02/04/2012 197.96p 200.22p 189.80p 193.01p 1819162
30/03/2012 194.00p 198.31p 193.01p 195.98p 1615668
29/03/2012 201.92p 203.12p 190.04p 190.54p 3135649
28/03/2012 201.67p 203.51p 196.49p 200.93p 2388367
27/03/2012 199.69p 206.70p 196.73p 199.94p 3139302
26/03/2012 192.02p 199.20p 191.04p 197.72p 2443400
23/03/2012 183.61p 192.02p 183.61p 192.02p 3242356
22/03/2012 183.36p 192.52p 183.12p 184.11p 1832759
21/03/2012 184.85p 185.84p 178.17p 185.59p 2454127
20/03/2012 182.37p 187.82p 178.17p 182.13p 2851909
19/03/2012 186.08p 192.02p 182.62p 188.56p 1793145
16/03/2012 184.11p 189.75p 182.08p 185.10p 2751636
15/03/2012 184.35p 184.60p 179.90p 182.37p 1861084
14/03/2012 186.33p 186.79p 178.91p 183.12p 1612576
13/03/2012 180.64p 185.59p 179.65p 183.12p 1898678
12/03/2012 178.41p 193.22p 178.17p 178.91p 2724774
09/03/2012 173.71p 182.13p 170.74p 180.64p 2404958
08/03/2012 177.42p 178.41p 171.49p 172.23p 1964112
07/03/2012 171.73p 177.67p 165.14p 175.94p 2683965
06/03/2012 187.07p 197.96p 159.42p 169.75p 8270385
05/03/2012 173.22p 173.22p 162.33p 164.31p 2496032
02/03/2012 167.77p 173.71p 164.51p 170.00p 2313207
01/03/2012 169.26p 170.53p 161.48p 166.54p 2764354
29/02/2012 175.20p 177.18p 167.28p 168.27p 2702752
28/02/2012 174.70p 178.19p 172.23p 175.20p 2806058
27/02/2012 174.21p 176.93p 168.02p 175.20p 2342256
24/02/2012 169.26p 174.45p 167.28p 171.24p 1882741
23/02/2012 172.23p 172.51p 162.58p 167.53p 2343104
22/02/2012 173.22p 177.67p 170.25p 172.23p 6735036
21/02/2012 163.32p 171.24p 155.90p 170.74p 5760902
20/02/2012 156.64p 166.96p 155.90p 164.56p 3527583
17/02/2012 148.47p 161.57p 145.50p 154.16p 3640282
16/02/2012 151.44p 151.55p 143.53p 148.47p 3036926
15/02/2012 141.30p 152.12p 138.82p 151.69p 4358038
14/02/2012 139.56p 143.28p 136.61p 139.81p 2906204
13/02/2012 136.10p 147.20p 128.78p 141.54p 7447818
10/02/2012 124.96p 143.52p 123.73p 136.59p 5445698
09/02/2012 128.68p 128.68p 122.24p 124.72p 2957935
08/02/2012 124.72p 128.43p 119.77p 127.44p 2970011
07/02/2012 129.42p 130.66p 119.52p 122.74p 3161731
06/02/2012 125.46p 129.42p 123.28p 128.92p 3843006
03/02/2012 121.25p 127.93p 120.51p 126.94p 2833408
02/02/2012 121.25p 127.61p 117.79p 123.73p 2673355
01/02/2012 116.80p 120.51p 113.58p 119.77p 2165200
31/01/2012 113.33p 118.72p 113.33p 114.82p 943116
30/01/2012 116.06p 118.47p 113.33p 113.33p 965256
27/01/2012 118.78p 120.65p 117.48p 117.79p 420211
26/01/2012 119.27p 122.29p 116.64p 119.27p 845848
25/01/2012 119.27p 122.85p 118.28p 120.01p 834126
24/01/2012 118.78p 122.10p 116.06p 119.03p 922379
23/01/2012 119.77p 122.86p 118.53p 119.52p 1298924
20/01/2012 125.21p 126.70p 119.18p 120.51p 933259
19/01/2012 119.27p 126.21p 116.80p 123.23p 2695578
18/01/2012 114.82p 118.53p 113.48p 118.28p 1466339
17/01/2012 113.83p 120.12p 113.58p 114.82p 2705457
16/01/2012 107.89p 113.51p 106.90p 113.09p 1475096
13/01/2012 104.43p 111.35p 103.27p 109.37p 2484540
12/01/2012 102.94p 105.19p 101.95p 104.43p 1978947
11/01/2012 101.70p 105.17p 100.59p 104.43p 1705619
10/01/2012 103.93p 103.93p 100.73p 102.94p 2008277
09/01/2012 105.91p 106.23p 102.94p 103.93p 944948
06/01/2012 106.65p 107.28p 103.25p 103.93p 2349252
05/01/2012 109.87p 110.61p 105.46p 106.90p 658142
04/01/2012 109.37p 110.61p 107.32p 108.14p 772094
03/01/2012 111.60p 111.60p 105.17p 108.63p 1047410
30/12/2011 106.65p 108.14p 105.91p 105.91p 403075
29/12/2011 107.64p 110.61p 104.18p 106.90p 2044242
28/12/2011 99.48p 110.86p 98.98p 108.38p 3344166
23/12/2011 98.24p 101.70p 96.06p 101.46p 3478645
22/12/2011 95.52p 99.72p 92.79p 99.72p 3804476
21/12/2011 96.01p 103.68p 93.54p 97.00p 4345010
20/12/2011 92.55p 97.00p 89.08p 95.02p 3401228
19/12/2011 92.05p 94.77p 89.83p 92.05p 2195223
16/12/2011 94.77p 97.99p 93.04p 95.52p 1788055
15/12/2011 92.55p 98.98p 92.55p 95.27p 4469393
14/12/2011 94.28p 100.71p 91.06p 93.04p 5260274
13/12/2011 88.59p 98.49p 88.09p 96.01p 3065503
12/12/2011 96.75p 96.75p 87.10p 88.59p 2677559
09/12/2011 102.20p 104.18p 95.52p 96.26p 4042311
08/12/2011 106.65p 109.37p 102.67p 102.94p 1584340
07/12/2011 110.61p 112.28p 106.16p 107.89p 934429
06/12/2011 108.88p 109.62p 104.92p 108.14p 693878
05/12/2011 111.85p 112.70p 108.63p 109.13p 833570
02/12/2011 110.36p 110.75p 105.91p 109.13p 946855
01/12/2011 111.85p 113.33p 107.15p 107.39p 1281083
30/11/2011 105.66p 112.70p 97.99p 111.11p 5927682
29/11/2011 124.72p 128.38p 124.20p 125.21p 1120180
28/11/2011 120.76p 127.45p 120.04p 125.46p 974501
25/11/2011 116.06p 120.26p 113.85p 120.26p 508786
24/11/2011 112.34p 118.91p 112.34p 114.82p 631804
23/11/2011 118.78p 121.00p 111.73p 113.09p 1083134
22/11/2011 120.01p 123.72p 118.78p 120.01p 722562
21/11/2011 124.22p 126.20p 119.47p 120.01p 900576
18/11/2011 123.73p 127.69p 121.02p 125.71p 391174
17/11/2011 128.68p 130.41p 124.72p 125.71p 736718
16/11/2011 129.91p 130.66p 126.70p 128.92p 658461
15/11/2011 131.89p 131.89p 127.85p 128.68p 1087883
14/11/2011 134.61p 140.44p 130.66p 131.40p 1065868
11/11/2011 129.42p 132.72p 126.94p 132.14p 882874
10/11/2011 127.93p 131.11p 122.39p 128.68p 507325
09/11/2011 134.86p 136.15p 127.69p 128.68p 789862
08/11/2011 131.65p 138.13p 129.91p 135.60p 701854

*Close Price adjusted for both dividends and splits