Chariot Limited (CHAR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
20/08/2010 107.39p 110.61p 105.42p 109.62p 241910
19/08/2010 109.87p 110.86p 107.89p 110.86p 255262
18/08/2010 109.13p 111.85p 106.90p 107.89p 137116
17/08/2010 111.35p 113.83p 110.12p 110.12p 367176
16/08/2010 111.60p 113.58p 110.36p 111.85p 224534
13/08/2010 109.37p 111.78p 108.14p 109.37p 395038
12/08/2010 110.86p 112.18p 107.64p 107.89p 549253
11/08/2010 114.08p 115.07p 110.12p 110.12p 510290
10/08/2010 118.78p 118.78p 114.08p 114.08p 207917
09/08/2010 119.77p 119.77p 116.80p 118.78p 165032
06/08/2010 122.74p 122.74p 116.80p 118.78p 258649
05/08/2010 115.31p 123.73p 115.31p 122.24p 379616
04/08/2010 121.00p 123.73p 115.07p 117.05p 319233
03/08/2010 123.97p 124.72p 120.26p 122.74p 121826
02/08/2010 124.72p 124.72p 122.54p 123.73p 353234
30/07/2010 121.99p 125.46p 120.76p 122.98p 536264
29/07/2010 124.72p 125.34p 120.76p 122.98p 437994
28/07/2010 123.73p 125.21p 122.74p 123.73p 365791
27/07/2010 123.73p 126.56p 121.50p 123.73p 450162
26/07/2010 118.78p 127.69p 118.78p 124.72p 809935
23/07/2010 111.85p 119.77p 111.60p 118.78p 895884
22/07/2010 109.37p 112.10p 106.95p 112.10p 408654
21/07/2010 111.35p 113.33p 108.74p 111.85p 173081
20/07/2010 112.84p 113.58p 110.91p 113.33p 79742
19/07/2010 116.80p 116.80p 112.94p 113.33p 225255
16/07/2010 119.77p 122.74p 113.83p 116.55p 355304
15/07/2010 118.53p 119.77p 115.31p 119.52p 494860
14/07/2010 114.82p 118.28p 114.08p 116.30p 463714
13/07/2010 111.35p 115.81p 110.42p 115.56p 934512
12/07/2010 112.59p 112.67p 107.89p 112.34p 528415
09/07/2010 112.59p 112.84p 109.13p 112.84p 284843
08/07/2010 115.81p 116.30p 109.87p 111.60p 1042717
07/07/2010 118.78p 119.77p 113.33p 114.82p 718526
06/07/2010 117.29p 123.23p 117.29p 119.27p 885237
05/07/2010 116.80p 116.80p 113.93p 115.31p 514752
02/07/2010 114.32p 115.81p 111.85p 114.82p 1321925
01/07/2010 110.36p 116.50p 107.42p 113.83p 718715
30/06/2010 109.37p 110.61p 107.10p 110.61p 297140
29/06/2010 113.83p 115.56p 109.13p 111.60p 286154
28/06/2010 116.80p 117.69p 108.88p 114.08p 6079564
25/06/2010 115.81p 122.74p 114.26p 116.80p 577251
24/06/2010 120.01p 123.75p 116.30p 117.05p 494989
23/06/2010 118.28p 125.21p 116.01p 123.23p 529460
22/06/2010 123.73p 124.88p 116.80p 118.78p 600606
21/06/2010 132.88p 133.38p 125.71p 125.95p 992799
18/06/2010 138.57p 138.57p 130.41p 130.66p 531955
17/06/2010 135.60p 142.90p 132.88p 137.09p 1607984
16/06/2010 126.70p 136.35p 124.96p 136.35p 1392661
15/06/2010 128.68p 130.66p 125.28p 126.94p 1276381
14/06/2010 125.71p 128.68p 121.75p 127.19p 966910
11/06/2010 127.19p 132.39p 123.73p 126.20p 1109326
10/06/2010 121.50p 128.92p 117.19p 126.70p 1167113
09/06/2010 119.77p 122.74p 113.83p 121.25p 819488
08/06/2010 118.28p 125.21p 113.09p 118.28p 1196994
07/06/2010 106.16p 118.53p 103.19p 117.79p 1361403
04/06/2010 110.36p 119.77p 100.47p 105.17p 2198778
03/06/2010 118.28p 121.50p 109.87p 110.36p 798584
02/06/2010 127.19p 128.48p 110.61p 115.07p 1328512
01/06/2010 128.18p 132.62p 125.71p 127.69p 467731
28/05/2010 136.10p 144.19p 127.44p 131.40p 3226805
27/05/2010 131.15p 135.60p 124.22p 135.60p 2301409
26/05/2010 137.34p 139.56p 129.52p 133.87p 1513014
25/05/2010 138.33p 140.31p 129.67p 135.11p 2769340
24/05/2010 135.60p 144.57p 135.28p 142.29p 1263477
21/05/2010 126.94p 136.59p 123.97p 136.59p 1264861
20/05/2010 121.75p 131.15p 121.75p 131.15p 2155582
19/05/2010 128.18p 128.18p 119.03p 125.71p 2591767
18/05/2010 115.07p 131.15p 115.07p 129.17p 2683418
17/05/2010 113.33p 115.56p 110.61p 115.56p 790697
14/05/2010 112.84p 115.31p 104.18p 113.83p 3129335
13/05/2010 121.50p 127.69p 111.60p 111.85p 1986257
12/05/2010 103.93p 119.77p 97.00p 118.78p 2463116
11/05/2010 101.95p 113.83p 96.01p 106.90p 6622172
10/05/2010 81.41p 108.14p 78.07p 103.93p 4995154
07/05/2010 75.72p 81.66p 72.01p 81.16p 1887993
06/05/2010 77.45p 81.16p 77.21p 78.20p 754554
05/05/2010 79.19p 80.67p 74.48p 79.19p 2768297
04/05/2010 74.24p 80.17p 73.25p 80.17p 1397375
30/04/2010 74.24p 74.24p 70.28p 74.24p 675637
29/04/2010 70.03p 73.74p 70.03p 73.49p 521361
28/04/2010 71.27p 74.24p 70.38p 72.75p 1306222
27/04/2010 74.48p 74.48p 70.28p 73.25p 848281
26/04/2010 72.50p 74.48p 70.05p 74.48p 1223325
23/04/2010 71.27p 73.25p 68.30p 72.50p 779312
22/04/2010 68.30p 70.83p 67.31p 68.79p 642490
21/04/2010 65.82p 70.28p 64.97p 68.30p 346737
20/04/2010 64.34p 67.22p 63.45p 66.81p 430672
19/04/2010 66.81p 66.81p 64.34p 66.32p 644863
16/04/2010 74.24p 74.24p 67.31p 68.79p 644978
15/04/2010 75.72p 78.20p 72.32p 74.98p 740437
14/04/2010 69.78p 75.23p 67.80p 75.23p 1505503
13/04/2010 66.32p 69.35p 65.33p 68.79p 997491
12/04/2010 65.08p 69.04p 65.06p 66.81p 612063
09/04/2010 60.87p 65.33p 60.87p 64.59p 1003238
08/04/2010 58.40p 60.87p 56.91p 60.87p 719263
07/04/2010 58.40p 61.37p 53.20p 59.39p 2445346
06/04/2010 63.10p 63.10p 56.91p 57.66p 1509443
01/04/2010 63.84p 65.02p 61.37p 63.84p 2103730
31/03/2010 63.35p 64.96p 59.88p 64.83p 1591242
30/03/2010 67.06p 68.30p 63.35p 64.34p 2808380
29/03/2010 68.79p 71.27p 66.81p 68.30p 2365181
26/03/2010 66.32p 70.77p 65.33p 70.28p 2906760
25/03/2010 66.81p 72.50p 66.56p 68.79p 4358550
24/03/2010 62.61p 70.90p 56.91p 66.07p 6519600
23/03/2010 72.75p 72.75p 60.87p 62.36p 6907224
22/03/2010 77.21p 78.69p 72.26p 73.49p 2450964
19/03/2010 81.66p 82.40p 76.71p 78.44p 1620650
18/03/2010 80.17p 83.64p 79.85p 81.66p 2241601
17/03/2010 77.21p 82.65p 72.26p 79.19p 7060520
16/03/2010 74.73p 80.17p 72.90p 77.70p 4270430
15/03/2010 65.82p 76.96p 65.82p 74.24p 5907678
12/03/2010 59.39p 69.53p 58.20p 65.58p 4222780
11/03/2010 61.37p 62.36p 56.10p 58.65p 1553777
10/03/2010 57.41p 63.84p 56.05p 61.37p 5618857
09/03/2010 48.50p 57.41p 46.52p 56.42p 1791376
08/03/2010 49.49p 50.98p 45.88p 48.25p 1019193
05/03/2010 45.53p 52.77p 45.51p 49.99p 3159466
04/03/2010 41.57p 44.54p 40.33p 44.54p 715134
03/03/2010 43.06p 44.05p 39.59p 41.08p 1456271
02/03/2010 37.12p 44.24p 36.62p 42.56p 4231204
01/03/2010 35.63p 35.88p 34.15p 34.89p 318682
26/02/2010 34.64p 35.63p 33.86p 34.89p 130239
25/02/2010 35.63p 35.65p 34.40p 34.89p 177739
24/02/2010 35.39p 36.30p 34.15p 35.39p 458154
23/02/2010 35.63p 36.13p 35.19p 35.88p 345871
22/02/2010 35.63p 36.62p 35.14p 35.88p 775980
19/02/2010 36.13p 36.13p 34.64p 35.88p 730943
18/02/2010 37.12p 37.23p 35.14p 35.63p 152286
17/02/2010 35.88p 38.11p 35.63p 37.86p 426434
16/02/2010 33.65p 35.28p 33.36p 34.89p 379064
15/02/2010 33.65p 33.98p 32.17p 33.16p 155411
12/02/2010 35.63p 35.63p 33.16p 33.90p 916308
11/02/2010 36.13p 36.52p 34.15p 35.39p 239745
10/02/2010 35.14p 37.30p 35.14p 36.62p 206786
09/02/2010 35.63p 36.87p 33.90p 35.63p 664754
08/02/2010 37.37p 37.86p 34.64p 36.87p 445559
05/02/2010 33.65p 37.37p 31.81p 37.37p 447150
04/02/2010 35.63p 37.92p 33.41p 33.90p 495100
03/02/2010 36.38p 37.12p 35.46p 35.88p 193954
02/02/2010 36.62p 37.02p 34.64p 35.88p 212477
01/02/2010 35.63p 36.29p 34.64p 35.88p 258604
29/01/2010 35.63p 37.89p 35.17p 36.13p 316540
28/01/2010 39.35p 39.35p 36.02p 36.62p 208822
27/01/2010 40.09p 40.42p 35.76p 37.86p 1146604
26/01/2010 38.60p 41.57p 38.60p 39.59p 1960920
25/01/2010 35.14p 40.87p 34.89p 39.35p 2663786
22/01/2010 33.65p 35.63p 32.66p 34.15p 1088921
21/01/2010 35.14p 38.45p 33.17p 35.88p 3242455
20/01/2010 29.45p 35.14p 29.20p 35.14p 3439588
19/01/2010 27.71p 29.69p 27.47p 29.20p 310735
18/01/2010 28.21p 28.70p 27.22p 28.70p 432650
15/01/2010 27.22p 28.06p 26.72p 27.71p 202652
14/01/2010 26.97p 27.71p 26.72p 27.71p 101778
13/01/2010 27.47p 27.71p 27.22p 27.47p 85127
12/01/2010 28.70p 28.70p 26.72p 27.22p 186944
11/01/2010 28.70p 28.73p 26.72p 28.21p 408384
08/01/2010 29.20p 29.94p 28.75p 28.95p 249283
07/01/2010 28.70p 30.14p 26.72p 29.20p 680116
06/01/2010 27.96p 30.25p 27.16p 28.21p 992824
05/01/2010 27.22p 29.45p 27.07p 28.21p 1246806
04/01/2010 24.25p 27.59p 22.85p 26.48p 1260167
31/12/2009 23.01p 23.26p 22.67p 23.26p 5697
30/12/2009 23.01p 23.63p 22.67p 23.01p 58088
29/12/2009 23.01p 23.26p 22.67p 23.01p 68564
24/12/2009 22.77p 23.26p 22.77p 23.01p 104076
23/12/2009 22.27p 23.26p 21.84p 22.77p 252968
22/12/2009 22.52p 23.01p 22.27p 22.27p 69087
21/12/2009 22.52p 23.51p 21.78p 22.52p 589346
18/12/2009 22.52p 23.26p 21.78p 23.01p 236320
17/12/2009 24.00p 24.13p 22.77p 23.01p 158817
16/12/2009 22.77p 24.25p 22.77p 23.51p 169130
15/12/2009 22.27p 24.75p 22.27p 23.51p 392176
14/12/2009 22.27p 23.01p 22.27p 22.77p 352076
11/12/2009 22.77p 23.51p 22.02p 23.01p 199196
10/12/2009 22.77p 23.83p 21.78p 23.26p 105585
09/12/2009 23.01p 24.50p 23.01p 23.76p 87572
08/12/2009 24.00p 24.75p 23.51p 23.76p 108508
07/12/2009 23.76p 24.99p 23.76p 24.50p 259622
04/12/2009 24.75p 24.75p 23.58p 24.00p 104146
03/12/2009 24.75p 24.75p 23.51p 24.00p 141764
02/12/2009 24.99p 24.99p 24.13p 24.50p 166778
01/12/2009 23.76p 25.98p 23.26p 24.75p 220057
30/11/2009 22.27p 24.40p 22.27p 23.01p 326702
27/11/2009 22.77p 23.26p 21.03p 22.77p 568550
26/11/2009 24.00p 24.11p 23.09p 23.76p 138648
25/11/2009 24.99p 25.24p 24.00p 24.50p 473593
24/11/2009 25.24p 25.24p 23.26p 24.99p 494442
23/11/2009 24.75p 26.17p 24.75p 24.99p 361304
20/11/2009 24.75p 25.49p 24.75p 25.24p 35865
19/11/2009 25.98p 26.48p 24.99p 25.24p 126353
18/11/2009 25.49p 26.81p 25.49p 26.48p 231690
17/11/2009 25.98p 26.13p 24.89p 25.74p 229938
16/11/2009 25.98p 26.72p 25.24p 25.98p 358368
13/11/2009 25.74p 25.98p 24.79p 25.74p 287912
12/11/2009 24.99p 27.57p 24.99p 25.98p 1218525
11/11/2009 26.72p 27.22p 21.78p 24.00p 2695627
10/11/2009 27.22p 27.71p 25.74p 25.74p 327829
09/11/2009 26.23p 27.96p 26.23p 27.71p 269849
06/11/2009 25.24p 28.21p 25.24p 26.72p 525577
05/11/2009 26.23p 26.23p 24.75p 25.49p 64380

*Close Price adjusted for both dividends and splits