Chariot Limited (CHAR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
09/06/2011 217.26p 217.76p 213.80p 214.79p 202877
08/06/2011 216.27p 216.94p 211.82p 215.78p 2649934
07/06/2011 219.74p 222.41p 212.81p 215.78p 403154
06/06/2011 219.99p 224.19p 215.53p 220.73p 494982
03/06/2011 217.76p 225.68p 216.27p 218.25p 359796
02/06/2011 223.70p 225.68p 217.76p 221.72p 677865
01/06/2011 223.20p 226.67p 220.00p 223.20p 2759775
31/05/2011 227.66p 232.56p 221.97p 224.44p 1058962
27/05/2011 218.75p 225.73p 215.78p 223.70p 1265168
26/05/2011 207.86p 218.75p 205.88p 216.77p 840809
25/05/2011 211.82p 211.82p 205.88p 205.88p 257614
24/05/2011 214.29p 214.79p 207.37p 211.82p 690395
23/05/2011 217.02p 221.21p 203.20p 212.81p 562537
20/05/2011 220.73p 222.71p 218.75p 220.98p 151501
19/05/2011 224.69p 224.69p 219.90p 221.72p 310830
18/05/2011 223.70p 225.90p 218.25p 222.71p 523870
17/05/2011 219.49p 234.34p 219.29p 223.70p 658470
16/05/2011 234.09p 238.69p 217.76p 222.21p 932581
13/05/2011 212.81p 242.50p 212.26p 232.85p 1408839
12/05/2011 213.80p 222.71p 210.09p 212.81p 1179216
11/05/2011 211.82p 216.88p 206.38p 206.38p 852395
10/05/2011 215.28p 217.26p 206.64p 212.31p 1567287
09/05/2011 193.01p 223.95p 189.80p 216.27p 2277312
06/05/2011 194.25p 203.84p 184.11p 189.80p 1804586
05/05/2011 204.89p 207.09p 192.27p 194.00p 773513
04/05/2011 210.34p 212.81p 202.91p 202.91p 1648535
03/05/2011 228.65p 230.37p 185.10p 212.81p 9373937
28/04/2011 240.28p 241.25p 224.44p 227.66p 4370906
27/04/2011 237.56p 239.37p 236.14p 236.81p 385579
26/04/2011 243.99p 246.11p 233.84p 235.58p 836951
21/04/2011 239.04p 247.45p 238.21p 244.98p 410033
20/04/2011 244.98p 245.47p 238.79p 242.50p 339855
19/04/2011 242.50p 244.98p 239.53p 244.98p 1084551
18/04/2011 246.46p 249.43p 237.56p 242.50p 806464
15/04/2011 251.17p 251.17p 243.06p 247.45p 720967
14/04/2011 253.39p 253.39p 243.49p 247.95p 966102
13/04/2011 252.15p 254.47p 248.69p 251.91p 711536
12/04/2011 260.82p 264.28p 252.15p 252.40p 1231048
11/04/2011 261.31p 265.52p 257.35p 263.29p 498314
08/04/2011 257.35p 262.80p 256.36p 261.56p 1017792
07/04/2011 261.56p 265.60p 256.36p 258.34p 957655
06/04/2011 252.65p 266.01p 252.65p 264.03p 968701
05/04/2011 251.41p 256.61p 247.70p 255.87p 2234531
04/04/2011 255.62p 258.51p 247.45p 250.92p 1190538
01/04/2011 252.15p 260.30p 244.48p 256.86p 1303323
31/03/2011 260.32p 268.24p 197.96p 248.69p 1110777
30/03/2011 275.17p 275.17p 258.34p 258.34p 736774
29/03/2011 272.69p 275.66p 264.59p 271.46p 374260
28/03/2011 272.45p 277.44p 268.49p 269.97p 237139
25/03/2011 275.17p 277.54p 272.45p 275.66p 330656
24/03/2011 274.18p 282.02p 271.77p 275.42p 880106
23/03/2011 272.20p 279.13p 270.08p 274.18p 1155245
22/03/2011 272.20p 275.91p 262.87p 271.21p 844729
21/03/2011 264.28p 274.67p 255.77p 271.70p 696748
18/03/2011 259.08p 263.54p 254.48p 256.86p 512566
17/03/2011 257.35p 260.92p 251.61p 255.37p 591468
16/03/2011 254.38p 267.25p 252.40p 254.13p 742910
15/03/2011 262.30p 262.30p 242.50p 257.35p 2119598
14/03/2011 262.30p 271.82p 257.93p 267.25p 791121
11/03/2011 267.25p 268.56p 255.84p 259.83p 1423865
10/03/2011 265.76p 276.25p 263.54p 269.23p 1680933
09/03/2011 272.20p 272.20p 267.74p 271.21p 409939
08/03/2011 263.79p 273.92p 263.79p 268.98p 1875496
07/03/2011 277.15p 280.86p 262.55p 267.74p 6127278
04/03/2011 305.60p 320.20p 292.24p 302.88p 979363
03/03/2011 299.91p 310.55p 288.28p 301.40p 799753
02/03/2011 272.20p 306.59p 268.73p 300.90p 1437999
01/03/2011 247.45p 274.67p 247.45p 268.24p 991779
28/02/2011 244.48p 253.59p 238.30p 249.43p 699128
25/02/2011 234.34p 254.38p 234.34p 238.54p 2767285
24/02/2011 234.59p 249.19p 225.16p 228.15p 1009374
23/02/2011 237.06p 237.56p 230.87p 235.58p 330543
22/02/2011 245.23p 248.45p 232.61p 234.09p 785142
21/02/2011 251.41p 252.65p 245.47p 248.20p 344036
18/02/2011 246.22p 254.38p 245.97p 254.38p 560801
17/02/2011 237.56p 252.15p 235.64p 247.45p 1087110
16/02/2011 230.63p 241.02p 230.33p 237.31p 775550
15/02/2011 239.53p 241.51p 229.39p 230.87p 648701
14/02/2011 245.23p 252.40p 238.30p 239.53p 457609
11/02/2011 246.22p 248.20p 241.51p 241.51p 447516
10/02/2011 252.15p 252.15p 241.51p 244.48p 473918
09/02/2011 254.38p 254.38p 247.45p 247.45p 555788
08/02/2011 254.63p 254.63p 246.46p 250.18p 463573
07/02/2011 256.86p 258.23p 249.43p 253.64p 540539
04/02/2011 260.82p 260.82p 254.38p 256.11p 218948
03/02/2011 259.83p 263.93p 254.63p 257.35p 640180
02/02/2011 264.53p 265.68p 260.32p 262.80p 408549
01/02/2011 260.82p 264.03p 258.03p 263.29p 797165
31/01/2011 255.87p 258.53p 252.65p 257.60p 551250
28/01/2011 256.36p 273.78p 239.26p 256.36p 2921531
27/01/2011 238.05p 255.37p 238.05p 253.89p 847839
26/01/2011 228.89p 241.95p 228.65p 240.52p 509054
25/01/2011 233.84p 236.44p 230.63p 231.62p 417538
24/01/2011 225.68p 236.32p 225.68p 233.84p 319021
21/01/2011 222.21p 229.88p 221.47p 226.42p 282479
20/01/2011 233.84p 234.25p 221.22p 224.94p 420030
19/01/2011 223.70p 235.58p 220.73p 232.61p 766996
18/01/2011 224.19p 227.21p 216.81p 220.73p 460935
17/01/2011 232.36p 234.17p 222.71p 225.18p 582828
14/01/2011 234.59p 236.49p 228.15p 229.64p 919190
13/01/2011 247.45p 252.40p 228.65p 230.63p 2897122
12/01/2011 215.78p 229.69p 215.57p 228.65p 980188
11/01/2011 214.79p 215.78p 209.10p 215.78p 538527
10/01/2011 203.16p 217.76p 199.94p 214.79p 1177584
07/01/2011 195.74p 203.84p 195.71p 199.94p 844589
06/01/2011 190.04p 194.67p 187.95p 194.25p 365457
05/01/2011 189.05p 191.12p 186.83p 190.04p 665328
04/01/2011 184.60p 194.99p 184.60p 194.99p 705973
31/12/2010 185.59p 186.83p 181.14p 186.08p 100400
30/12/2010 184.11p 185.10p 181.14p 184.60p 157180
29/12/2010 188.06p 191.78p 180.64p 184.60p 372755
24/12/2010 188.06p 191.78p 187.57p 190.04p 39780
23/12/2010 185.34p 191.97p 185.34p 191.28p 119083
22/12/2010 183.61p 192.02p 182.37p 185.59p 461321
21/12/2010 175.94p 184.56p 173.71p 183.12p 299597
20/12/2010 177.42p 178.17p 173.22p 174.21p 148739
17/12/2010 174.45p 179.70p 173.22p 176.19p 245842
16/12/2010 180.15p 180.60p 172.23p 172.23p 564517
15/12/2010 182.62p 182.62p 178.17p 180.64p 325444
14/12/2010 186.83p 186.83p 181.63p 183.12p 231345
13/12/2010 192.77p 192.77p 184.11p 185.34p 788512
10/12/2010 194.00p 194.00p 188.06p 189.30p 394866
09/12/2010 197.47p 198.95p 194.05p 195.98p 280823
08/12/2010 195.74p 198.66p 193.43p 197.96p 426055
07/12/2010 192.77p 198.95p 191.13p 197.96p 395168
06/12/2010 192.52p 194.00p 189.55p 194.00p 621121
03/12/2010 195.98p 195.98p 188.06p 191.03p 808333
02/12/2010 204.89p 205.88p 194.00p 195.98p 1102470
01/12/2010 194.99p 207.88p 194.99p 205.39p 989578
30/11/2010 185.84p 196.23p 183.25p 196.23p 815768
29/11/2010 186.83p 187.57p 183.19p 185.59p 420696
26/11/2010 184.60p 190.04p 183.12p 186.58p 899472
25/11/2010 176.68p 186.08p 176.33p 184.11p 590050
24/11/2010 179.16p 186.66p 173.22p 177.92p 598339
23/11/2010 184.11p 186.08p 175.85p 177.67p 669083
22/11/2010 182.13p 184.11p 181.63p 181.63p 299625
19/11/2010 185.84p 186.08p 181.22p 182.37p 167322
18/11/2010 181.63p 185.10p 178.91p 185.10p 772474
17/11/2010 184.11p 184.12p 178.17p 178.66p 569265
16/11/2010 188.06p 188.64p 183.12p 183.61p 624769
15/11/2010 185.84p 188.56p 183.12p 184.11p 342270
12/11/2010 182.37p 191.03p 182.37p 188.06p 1052151
11/11/2010 188.06p 193.01p 182.62p 183.86p 439951
10/11/2010 182.37p 191.78p 179.65p 185.34p 1280507
09/11/2010 176.19p 185.10p 174.45p 182.37p 426650
08/11/2010 175.20p 178.91p 163.32p 174.70p 1531210
05/11/2010 194.25p 194.25p 176.19p 177.18p 985224
04/11/2010 188.06p 193.76p 184.11p 190.79p 267550
03/11/2010 200.93p 200.93p 182.62p 184.60p 1044324
02/11/2010 196.97p 202.66p 196.97p 198.46p 341091
01/11/2010 198.70p 200.28p 192.27p 197.96p 647694
29/10/2010 197.96p 200.19p 191.03p 197.22p 905118
28/10/2010 188.06p 218.25p 188.06p 196.73p 2343011
27/10/2010 185.10p 193.01p 178.91p 181.14p 638659
26/10/2010 171.73p 185.59p 170.25p 185.59p 392562
25/10/2010 176.19p 177.67p 171.24p 172.47p 427064
22/10/2010 165.30p 176.19p 165.30p 174.95p 881761
21/10/2010 155.40p 166.78p 154.91p 164.06p 818355
20/10/2010 154.91p 157.38p 150.95p 157.38p 368529
19/10/2010 152.18p 157.38p 149.21p 153.67p 862603
18/10/2010 140.55p 151.44p 137.83p 150.95p 323745
15/10/2010 148.47p 148.47p 138.82p 139.32p 430148
14/10/2010 153.42p 155.54p 148.47p 150.45p 437889
13/10/2010 153.42p 155.15p 149.46p 154.41p 345430
12/10/2010 153.17p 155.40p 152.43p 153.42p 229994
11/10/2010 154.91p 155.65p 152.23p 155.40p 213666
08/10/2010 155.90p 156.81p 151.46p 153.92p 362334
07/10/2010 161.34p 162.25p 152.43p 156.89p 759818
06/10/2010 140.80p 161.34p 140.80p 161.09p 1948600
05/10/2010 140.55p 142.04p 138.57p 140.55p 201840
04/10/2010 137.09p 143.28p 137.09p 138.57p 625087
01/10/2010 138.57p 141.30p 136.59p 138.57p 551966
30/09/2010 139.56p 143.52p 137.58p 140.06p 575425
29/09/2010 136.35p 145.07p 136.35p 142.53p 489353
28/09/2010 138.57p 140.55p 134.12p 137.09p 481956
27/09/2010 133.13p 145.50p 131.89p 137.58p 963595
24/09/2010 131.89p 137.83p 126.70p 133.13p 1359993
23/09/2010 122.98p 135.11p 122.98p 131.65p 1697075
22/09/2010 123.73p 123.73p 119.52p 121.99p 681554
21/09/2010 120.76p 123.48p 119.83p 123.48p 264153
20/09/2010 123.23p 125.21p 119.27p 120.76p 310750
17/09/2010 123.23p 125.71p 121.69p 123.73p 260104
16/09/2010 128.68p 128.68p 119.77p 121.75p 555450
15/09/2010 120.01p 127.93p 120.01p 127.93p 627302
14/09/2010 125.95p 125.95p 118.78p 118.78p 393286
13/09/2010 127.69p 128.18p 123.48p 124.72p 232813
10/09/2010 127.19p 129.05p 125.71p 126.20p 119242
09/09/2010 129.67p 130.66p 127.19p 128.68p 280726
08/09/2010 127.69p 130.66p 123.97p 129.67p 568816
07/09/2010 133.62p 134.12p 126.20p 126.70p 684118
06/09/2010 122.74p 140.80p 122.74p 132.63p 2885490
03/09/2010 111.85p 117.79p 107.89p 117.79p 2483323
02/09/2010 109.13p 113.58p 108.88p 111.60p 394240
01/09/2010 101.70p 111.85p 98.51p 108.38p 1012325
31/08/2010 98.98p 101.70p 98.09p 98.98p 541287
27/08/2010 100.71p 102.20p 97.25p 99.97p 306542
26/08/2010 97.99p 105.42p 97.99p 99.72p 856898
25/08/2010 103.19p 103.19p 95.27p 97.00p 775879
24/08/2010 107.89p 109.87p 99.97p 100.96p 401043
23/08/2010 110.86p 110.86p 106.90p 109.37p 266660

*Close Price adjusted for both dividends and splits