Chariot Limited (CHAR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
07/11/2011 131.65p 133.08p 126.55p 128.92p 663180
04/11/2011 133.62p 138.80p 131.46p 133.13p 351419
03/11/2011 128.68p 136.76p 124.96p 135.60p 1080012
02/11/2011 129.17p 129.67p 125.54p 127.93p 591044
01/11/2011 136.35p 136.35p 125.71p 129.67p 1405359
31/10/2011 135.85p 142.73p 134.86p 137.83p 1199893
28/10/2011 131.65p 135.11p 131.65p 134.37p 684306
27/10/2011 127.44p 134.35p 127.44p 131.40p 1211369
26/10/2011 130.16p 132.31p 126.70p 127.44p 419815
25/10/2011 128.68p 132.88p 123.97p 131.15p 938651
24/10/2011 140.06p 140.08p 124.47p 127.93p 2746883
21/10/2011 137.09p 147.36p 136.62p 140.55p 2092626
20/10/2011 127.44p 140.31p 127.44p 138.33p 2642543
19/10/2011 126.70p 131.65p 125.85p 131.65p 982964
18/10/2011 126.20p 127.93p 124.15p 125.95p 834317
17/10/2011 132.63p 137.64p 126.64p 129.17p 767316
14/10/2011 125.95p 133.24p 124.47p 132.63p 1203124
13/10/2011 129.17p 129.42p 123.73p 124.72p 764937
12/10/2011 126.94p 130.78p 119.77p 128.68p 1089500
11/10/2011 128.43p 128.43p 123.48p 127.44p 591928
10/10/2011 121.75p 127.92p 120.53p 126.94p 1292679
07/10/2011 123.48p 124.72p 119.03p 119.77p 689428
06/10/2011 111.85p 126.43p 111.75p 124.22p 1453713
05/10/2011 109.87p 116.20p 108.33p 111.85p 1535514
04/10/2011 117.54p 117.54p 99.49p 107.15p 3684798
03/10/2011 121.50p 121.50p 116.06p 116.80p 877035
30/09/2011 128.92p 129.17p 123.48p 124.47p 562015
29/09/2011 126.20p 131.15p 122.59p 129.42p 883425
28/09/2011 126.45p 130.01p 124.72p 125.46p 807751
27/09/2011 125.46p 130.90p 123.18p 128.68p 1191275
26/09/2011 118.28p 122.64p 113.58p 120.76p 2204337
23/09/2011 130.66p 131.62p 113.23p 121.00p 3571300
22/09/2011 133.62p 137.58p 121.99p 127.69p 3228185
21/09/2011 143.28p 143.28p 137.09p 137.58p 1121396
20/09/2011 139.56p 142.91p 134.61p 141.54p 2116736
19/09/2011 141.54p 142.19p 136.11p 139.56p 685770
16/09/2011 148.22p 149.41p 140.06p 141.54p 1212514
15/09/2011 141.79p 153.92p 141.79p 145.01p 2366103
14/09/2011 136.10p 145.75p 133.74p 142.29p 1905887
13/09/2011 132.63p 135.53p 127.82p 133.87p 769440
12/09/2011 132.63p 133.13p 127.82p 130.16p 463396
09/09/2011 130.66p 134.55p 129.67p 131.65p 3625651
08/09/2011 124.22p 132.63p 123.23p 130.66p 1774108
07/09/2011 124.96p 127.86p 122.74p 123.23p 529358
06/09/2011 124.72p 126.79p 121.44p 123.73p 957016
05/09/2011 119.03p 126.45p 117.79p 125.95p 715098
02/09/2011 124.72p 127.01p 122.49p 122.98p 964848
01/09/2011 122.49p 129.52p 116.80p 128.43p 1511216
31/08/2011 117.79p 122.49p 113.83p 120.26p 3463764
30/08/2011 118.28p 120.74p 115.81p 116.06p 2165861
26/08/2011 118.53p 119.38p 110.86p 113.83p 1020288
25/08/2011 116.55p 121.75p 114.45p 115.56p 839501
24/08/2011 118.53p 118.53p 114.82p 116.80p 921471
23/08/2011 117.05p 123.91p 114.32p 115.81p 1807816
22/08/2011 121.99p 124.72p 114.67p 116.06p 1074069
19/08/2011 117.54p 123.73p 111.11p 121.50p 3338727
18/08/2011 134.37p 134.37p 114.08p 117.54p 2384650
17/08/2011 138.08p 138.08p 130.90p 133.38p 1289289
16/08/2011 147.23p 151.70p 133.75p 136.35p 2181862
15/08/2011 123.23p 151.44p 120.76p 145.50p 3734891
12/08/2011 123.73p 123.73p 118.78p 120.76p 1781879
11/08/2011 121.50p 123.45p 115.81p 120.76p 1610699
10/08/2011 123.73p 133.73p 114.32p 117.05p 2427854
09/08/2011 122.74p 122.98p 104.67p 118.78p 4130169
08/08/2011 134.12p 151.00p 105.28p 122.74p 5721795
05/08/2011 108.63p 127.44p 92.05p 118.78p 7052886
04/08/2011 140.80p 148.22p 110.86p 113.83p 4827934
03/08/2011 149.96p 153.27p 139.07p 140.55p 2282919
02/08/2011 164.80p 166.29p 150.35p 152.93p 2237246
01/08/2011 165.05p 171.95p 162.82p 162.82p 846025
29/07/2011 169.26p 172.32p 164.06p 165.30p 845115
28/07/2011 175.20p 175.20p 169.26p 170.25p 962410
27/07/2011 183.36p 183.61p 175.94p 177.18p 454731
26/07/2011 182.13p 184.16p 180.39p 181.88p 675702
25/07/2011 182.13p 185.10p 179.97p 182.13p 1121212
22/07/2011 180.15p 185.34p 176.48p 182.62p 995607
21/07/2011 170.74p 179.16p 169.01p 176.43p 438104
20/07/2011 181.63p 181.63p 170.00p 174.21p 866353
19/07/2011 180.39p 186.58p 176.43p 176.68p 665828
18/07/2011 180.89p 187.07p 179.16p 180.89p 504334
15/07/2011 181.14p 190.54p 181.14p 184.60p 743472
14/07/2011 176.19p 185.65p 170.25p 185.59p 1281112
13/07/2011 178.17p 181.63p 169.51p 173.22p 861754
12/07/2011 175.44p 177.92p 166.29p 175.94p 1387743
11/07/2011 183.36p 185.59p 175.69p 180.15p 683128
08/07/2011 191.53p 195.89p 183.12p 184.35p 790783
07/07/2011 182.62p 196.73p 178.66p 187.07p 1152051
06/07/2011 185.84p 185.84p 173.25p 179.16p 1466062
05/07/2011 189.55p 196.23p 178.17p 183.12p 1414052
04/07/2011 192.27p 195.98p 185.59p 193.01p 645980
01/07/2011 192.02p 195.98p 183.86p 187.32p 958645
30/06/2011 179.16p 189.50p 179.16p 183.61p 931652
29/06/2011 168.76p 190.29p 165.79p 180.39p 2327006
28/06/2011 160.60p 169.75p 141.54p 165.79p 2160728
27/06/2011 156.14p 160.35p 147.98p 150.45p 1651291
24/06/2011 145.50p 161.07p 141.05p 157.38p 3471260
23/06/2011 174.95p 174.95p 131.52p 141.05p 9278035
22/06/2011 179.65p 187.57p 171.98p 173.71p 1618377
21/06/2011 178.41p 180.15p 173.34p 177.92p 1220788
20/06/2011 193.51p 193.51p 175.94p 178.17p 1376834
17/06/2011 194.75p 197.47p 188.31p 192.52p 898350
16/06/2011 207.12p 207.12p 181.63p 192.27p 1427025
15/06/2011 212.31p 212.76p 204.64p 205.88p 485235
14/06/2011 212.81p 212.81p 208.36p 211.33p 375830
13/06/2011 209.84p 215.78p 208.36p 210.83p 294617
10/06/2011 215.04p 215.78p 208.85p 211.33p 554736
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

*Close Price adjusted for both dividends and splits