Chariot Limited (CHAR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
04/11/2009 24.75p 26.72p 23.76p 25.74p 407598
03/11/2009 26.23p 26.23p 24.25p 24.50p 627518
02/11/2009 28.21p 28.70p 26.23p 26.72p 80255
30/10/2009 27.22p 28.70p 25.98p 27.22p 332398
29/10/2009 23.76p 28.70p 23.01p 26.48p 971818
28/10/2009 25.24p 25.74p 24.00p 24.25p 554098
27/10/2009 26.72p 26.72p 25.49p 25.74p 667972
26/10/2009 29.69p 29.69p 26.23p 26.72p 199933
23/10/2009 28.95p 30.19p 28.70p 28.95p 62960
22/10/2009 29.69p 29.69p 28.46p 28.95p 222558
21/10/2009 28.46p 29.69p 27.71p 29.69p 690562
20/10/2009 30.19p 32.66p 28.21p 30.19p 1849337
19/10/2009 24.75p 29.69p 23.76p 28.46p 1141282
16/10/2009 23.76p 25.74p 23.76p 24.25p 188436
15/10/2009 27.71p 27.71p 23.01p 26.23p 617157
14/10/2009 27.71p 30.19p 24.75p 25.74p 1346848
13/10/2009 24.75p 34.64p 23.76p 28.70p 4874004
12/10/2009 20.79p 27.71p 20.79p 24.75p 2301089
09/10/2009 19.80p 20.79p 19.55p 19.55p 2221338
08/10/2009 19.80p 19.80p 18.81p 19.30p 148513
07/10/2009 19.30p 19.30p 19.05p 19.05p 20206
06/10/2009 19.30p 21.28p 18.56p 19.80p 829600
05/10/2009 20.79p 20.79p 19.80p 19.80p 9304
02/10/2009 19.80p 19.80p 18.31p 19.55p 317845
01/10/2009 19.30p 20.04p 19.30p 19.80p 58597
30/09/2009 20.29p 20.29p 19.80p 19.80p 154204
29/09/2009 19.80p 19.80p 19.30p 19.80p 103510
28/09/2009 22.27p 22.77p 19.80p 20.04p 404629
25/09/2009 19.55p 20.79p 19.30p 20.79p 187977
24/09/2009 21.78p 21.78p 19.30p 19.30p 308439
23/09/2009 20.04p 20.54p 18.81p 20.54p 2684331
22/09/2009 19.30p 20.29p 17.82p 19.80p 550582
21/09/2009 20.79p 20.79p 19.30p 19.80p 235171
18/09/2009 19.05p 20.29p 19.05p 19.80p 413820
17/09/2009 19.80p 21.03p 19.55p 19.80p 336574
16/09/2009 19.80p 20.79p 19.55p 20.29p 430651
15/09/2009 20.04p 22.02p 19.80p 20.04p 780128
14/09/2009 19.30p 22.02p 19.30p 20.29p 658291
11/09/2009 17.07p 20.04p 17.07p 20.04p 745634
10/09/2009 18.81p 19.30p 17.57p 18.31p 118009
09/09/2009 18.06p 18.56p 17.32p 18.56p 388877
08/09/2009 18.31p 19.30p 17.82p 18.06p 344361
07/09/2009 21.28p 21.28p 19.05p 19.05p 18691
04/09/2009 18.81p 20.29p 18.81p 18.81p 185171
03/09/2009 16.83p 19.80p 16.83p 19.30p 501910
02/09/2009 18.06p 18.56p 16.33p 18.56p 579397
01/09/2009 19.80p 19.80p 18.06p 18.56p 144992
28/08/2009 19.55p 20.54p 18.81p 20.54p 370762
27/08/2009 20.79p 20.79p 19.80p 20.29p 266072
26/08/2009 20.79p 21.78p 19.80p 20.79p 893982
25/08/2009 19.80p 20.79p 19.80p 20.79p 857835
24/08/2009 20.54p 20.79p 18.81p 19.05p 1203910
21/08/2009 19.55p 20.79p 18.31p 20.29p 635221
20/08/2009 19.80p 22.27p 19.30p 20.29p 2091231
19/08/2009 18.06p 21.78p 18.06p 20.29p 3639364
18/08/2009 16.83p 22.77p 16.83p 18.81p 3307468
17/08/2009 17.07p 17.32p 15.59p 16.58p 859671
14/08/2009 17.82p 17.82p 16.83p 17.32p 624303
13/08/2009 16.83p 17.32p 16.83p 17.07p 893812
12/08/2009 17.82p 17.82p 16.33p 16.83p 1212638
11/08/2009 16.83p 18.31p 16.08p 17.32p 5751580
10/08/2009 17.82p 18.81p 17.07p 17.32p 497212
07/08/2009 15.84p 18.56p 15.84p 17.32p 1298316
06/08/2009 15.84p 18.56p 15.34p 16.83p 2230676
05/08/2009 16.83p 16.83p 15.34p 15.59p 1128443
04/08/2009 16.83p 18.31p 15.84p 15.84p 1068226
03/08/2009 19.05p 19.05p 16.83p 16.83p 456829
31/07/2009 19.55p 19.55p 18.31p 18.81p 259537
30/07/2009 18.81p 19.80p 18.31p 19.05p 549858
29/07/2009 18.81p 19.55p 18.06p 18.06p 187575
28/07/2009 18.81p 19.55p 18.31p 18.31p 284346
27/07/2009 19.80p 19.80p 18.81p 18.81p 571063
24/07/2009 19.80p 20.79p 19.30p 19.30p 955955
23/07/2009 19.80p 19.80p 19.80p 19.80p 379581
22/07/2009 19.80p 19.80p 18.81p 19.55p 335537
21/07/2009 19.80p 20.04p 19.30p 19.30p 382155
20/07/2009 19.80p 20.79p 19.80p 19.80p 106091
17/07/2009 20.29p 21.03p 19.80p 20.79p 107087
16/07/2009 20.79p 21.03p 20.04p 21.03p 115192
15/07/2009 19.80p 20.79p 19.30p 20.29p 339897
14/07/2009 19.55p 20.79p 19.55p 19.80p 217501
13/07/2009 21.03p 21.78p 19.80p 20.04p 295268
10/07/2009 21.03p 22.77p 21.03p 21.78p 29480
09/07/2009 21.28p 22.77p 21.28p 21.78p 146457
08/07/2009 21.78p 22.77p 21.28p 22.02p 76292
07/07/2009 23.51p 25.74p 21.78p 22.27p 355656
06/07/2009 21.78p 21.78p 19.80p 21.28p 195939
03/07/2009 21.78p 23.76p 21.53p 21.53p 153850
02/07/2009 21.78p 22.77p 21.28p 21.28p 193501
01/07/2009 22.77p 22.77p 19.80p 21.28p 543448
30/06/2009 22.77p 23.26p 22.27p 23.26p 323522
29/06/2009 24.75p 24.75p 22.77p 23.26p 183843
26/06/2009 24.75p 24.75p 23.76p 23.76p 794695
25/06/2009 23.76p 25.74p 23.76p 24.75p 841588

*Close Price adjusted for both dividends and splits