Chariot Limited (CHAR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
25/04/2023 18.58p 18.58p 17.66p 18.46p 2187580
24/04/2023 18.48p 18.90p 18.16p 18.50p 1953927
21/04/2023 18.60p 18.80p 18.02p 18.70p 1013378
20/04/2023 18.40p 18.78p 18.10p 18.50p 1747704
19/04/2023 18.02p 18.64p 18.02p 18.34p 689760
18/04/2023 18.10p 18.38p 18.00p 18.34p 1143891
17/04/2023 18.78p 18.78p 18.00p 18.00p 1905911
14/04/2023 18.00p 18.70p 17.86p 18.32p 6482295
13/04/2023 17.34p 18.46p 17.20p 18.17p 3187041
12/04/2023 17.34p 17.96p 16.66p 17.34p 2498964
11/04/2023 17.00p 18.00p 16.48p 17.86p 2855102
06/04/2023 15.00p 16.96p 14.86p 16.90p 5384900
05/04/2023 14.52p 15.00p 14.50p 14.66p 3834004
04/04/2023 14.98p 14.98p 14.30p 14.79p 905169
03/04/2023 14.50p 14.98p 14.20p 14.20p 1852301
31/03/2023 14.40p 14.40p 14.00p 14.25p 906395
30/03/2023 14.00p 14.55p 13.65p 14.23p 1792813
29/03/2023 14.25p 14.65p 14.00p 14.00p 992694
28/03/2023 14.50p 14.65p 14.25p 14.45p 1325407
27/03/2023 13.75p 14.65p 13.05p 14.20p 2189232
24/03/2023 13.50p 14.10p 13.28p 14.10p 1054249
23/03/2023 13.80p 14.65p 13.17p 13.60p 1544940
22/03/2023 13.80p 14.50p 13.50p 13.98p 1413242
21/03/2023 13.70p 14.30p 13.50p 13.85p 1483103
20/03/2023 14.00p 14.15p 13.06p 14.00p 2281171
17/03/2023 14.00p 14.65p 13.10p 14.20p 3005026
16/03/2023 13.95p 14.65p 12.96p 13.65p 4507041
15/03/2023 14.95p 15.90p 13.80p 14.00p 4682827
14/03/2023 15.20p 15.95p 14.50p 14.83p 1931594
13/03/2023 15.60p 15.95p 14.76p 15.20p 2134997
10/03/2023 16.00p 16.45p 15.10p 15.50p 1947007
09/03/2023 15.80p 16.37p 15.66p 16.00p 2335016
08/03/2023 14.95p 16.40p 14.95p 15.75p 3618891
07/03/2023 15.70p 16.40p 14.81p 14.95p 2496224
06/03/2023 15.45p 15.95p 15.05p 15.65p 972627
03/03/2023 15.25p 15.95p 14.85p 15.35p 674605
02/03/2023 15.35p 15.45p 14.90p 14.90p 740329
01/03/2023 15.30p 15.95p 15.05p 15.25p 902489
28/02/2023 15.35p 16.20p 15.19p 15.20p 1254159
27/02/2023 15.35p 16.23p 15.00p 15.58p 1376807
24/02/2023 15.45p 16.50p 15.05p 15.40p 1346835
23/02/2023 15.70p 15.95p 15.30p 15.30p 1065837
22/02/2023 15.65p 16.00p 15.15p 16.00p 1143389
21/02/2023 15.60p 16.05p 15.24p 16.00p 1971671
20/02/2023 16.70p 16.70p 15.51p 15.95p 902692
17/02/2023 15.70p 16.65p 15.63p 15.90p 864855
16/02/2023 16.50p 16.95p 16.05p 16.05p 725630
15/02/2023 16.50p 16.95p 16.25p 16.70p 741159
14/02/2023 16.85p 16.99p 16.53p 16.90p 770636
13/02/2023 16.20p 16.90p 16.20p 16.75p 1162576
10/02/2023 16.00p 16.74p 16.00p 16.40p 1127337
09/02/2023 16.00p 16.45p 16.00p 16.15p 622742
08/02/2023 15.00p 16.45p 15.00p 16.45p 1304564
07/02/2023 15.80p 16.11p 15.25p 15.35p 1643840
06/02/2023 16.00p 17.45p 15.55p 15.90p 2377081
03/02/2023 15.80p 16.35p 15.55p 15.55p 1602188
02/02/2023 15.50p 15.85p 15.50p 15.83p 601908
01/02/2023 15.00p 16.25p 15.00p 15.45p 1264476
31/01/2023 15.50p 16.20p 14.93p 15.48p 5365649
30/01/2023 16.80p 16.80p 15.50p 16.05p 1356990
27/01/2023 16.00p 17.60p 16.00p 16.10p 1641037
26/01/2023 16.85p 17.90p 16.25p 16.40p 634821
25/01/2023 16.05p 16.75p 16.05p 16.28p 1238283
24/01/2023 17.00p 17.10p 16.30p 16.73p 915615
23/01/2023 16.95p 17.95p 16.55p 16.90p 8141173
20/01/2023 16.75p 17.10p 16.40p 16.60p 1038670
19/01/2023 18.05p 18.70p 16.40p 16.40p 5501396
18/01/2023 18.50p 19.45p 17.50p 18.70p 642156
17/01/2023 17.90p 18.95p 17.67p 18.05p 1159010
16/01/2023 18.20p 19.45p 17.35p 18.08p 3767238
13/01/2023 17.00p 18.80p 16.31p 18.80p 3518734
12/01/2023 16.05p 16.75p 15.99p 16.50p 1281460
11/01/2023 15.80p 16.82p 15.34p 16.58p 1582609
10/01/2023 15.70p 15.95p 15.18p 15.23p 546509
09/01/2023 16.05p 16.45p 15.25p 15.67p 1003497
06/01/2023 15.95p 16.75p 15.36p 16.30p 679906
05/01/2023 15.35p 15.99p 15.12p 15.58p 797867
04/01/2023 15.65p 16.75p 14.93p 15.67p 2612012
03/01/2023 15.90p 16.75p 15.39p 15.60p 1583673
30/12/2022 16.00p 16.45p 15.65p 16.20p 748588
29/12/2022 16.00p 16.70p 16.00p 16.40p 853244
28/12/2022 15.70p 16.60p 15.00p 16.23p 1119621
23/12/2022 15.20p 15.35p 14.20p 15.35p 1917436
22/12/2022 16.50p 16.50p 15.05p 15.05p 880388
21/12/2022 15.00p 16.00p 15.00p 15.35p 1395084
20/12/2022 15.75p 16.45p 15.05p 15.53p 983153
19/12/2022 15.80p 16.19p 15.34p 15.90p 432943
16/12/2022 15.50p 16.45p 15.15p 15.75p 1137375
15/12/2022 15.80p 16.20p 15.33p 15.50p 1875533
14/12/2022 16.20p 16.57p 16.00p 16.10p 756397
13/12/2022 17.20p 17.63p 15.85p 16.40p 5246402
12/12/2022 18.00p 18.64p 17.00p 17.00p 1888591
09/12/2022 17.80p 17.89p 17.07p 17.45p 3103734
08/12/2022 18.75p 18.75p 18.00p 18.15p 863112
07/12/2022 18.50p 18.55p 17.65p 18.45p 503024
06/12/2022 18.90p 18.95p 18.05p 18.43p 1621495
05/12/2022 19.35p 19.45p 18.75p 18.95p 1640733
02/12/2022 18.00p 19.40p 18.00p 19.40p 2215668
01/12/2022 19.50p 19.50p 18.05p 18.80p 854718
30/11/2022 18.40p 19.17p 18.30p 19.00p 894544
29/11/2022 18.50p 18.95p 18.30p 18.60p 1214760
28/11/2022 18.50p 18.85p 17.65p 18.50p 906653
25/11/2022 18.25p 19.00p 18.00p 18.70p 1605448
24/11/2022 18.00p 18.45p 17.80p 18.22p 1380549
23/11/2022 16.55p 18.00p 16.55p 18.00p 3518888
22/11/2022 16.55p 17.25p 15.93p 15.93p 766947
21/11/2022 17.40p 17.97p 16.05p 16.70p 2591784
18/11/2022 16.95p 17.95p 16.14p 16.53p 3095366
17/11/2022 16.00p 16.66p 15.67p 16.25p 1542305
16/11/2022 15.65p 16.45p 15.65p 16.00p 1543313
15/11/2022 15.70p 16.23p 15.15p 15.90p 2409367
14/11/2022 15.50p 15.95p 15.17p 15.40p 1188365
11/11/2022 15.50p 15.95p 14.80p 15.10p 1356771
10/11/2022 14.90p 16.00p 14.51p 16.00p 667720
09/11/2022 15.30p 15.60p 15.06p 15.10p 536984
08/11/2022 15.45p 15.60p 15.05p 15.20p 1464920
07/11/2022 15.00p 15.95p 14.98p 15.30p 2241347
04/11/2022 14.60p 15.15p 14.34p 15.15p 3241425
03/11/2022 13.50p 14.56p 12.65p 14.40p 11064732
02/11/2022 14.95p 15.27p 13.10p 13.50p 9983866
01/11/2022 15.20p 16.00p 14.80p 14.85p 1816621
31/10/2022 16.50p 16.50p 15.15p 15.15p 1314276
28/10/2022 15.50p 16.30p 15.20p 16.30p 831072
27/10/2022 15.40p 15.90p 15.10p 15.35p 3053995
26/10/2022 15.05p 15.95p 15.05p 15.43p 614530
25/10/2022 15.30p 16.00p 15.21p 15.40p 503078
24/10/2022 15.30p 15.95p 15.10p 15.70p 1445213
21/10/2022 15.00p 15.40p 15.00p 15.25p 1290464
20/10/2022 16.30p 16.40p 14.90p 15.45p 6851440
19/10/2022 16.55p 16.95p 16.09p 16.40p 1251311
18/10/2022 16.85p 17.07p 16.59p 16.80p 564917
17/10/2022 16.80p 17.95p 16.55p 17.00p 1087675
14/10/2022 17.05p 17.80p 16.80p 17.00p 1437024
13/10/2022 17.30p 17.70p 16.73p 17.17p 2095724
12/10/2022 17.60p 17.95p 17.10p 17.43p 2529391
11/10/2022 17.60p 17.80p 16.94p 17.55p 2314180
10/10/2022 17.70p 18.45p 17.64p 17.95p 664203
07/10/2022 17.70p 18.36p 17.49p 17.90p 1455053
06/10/2022 17.50p 18.50p 17.50p 18.50p 1471545
05/10/2022 18.00p 18.00p 17.55p 17.80p 465051
04/10/2022 17.45p 18.00p 17.00p 18.00p 2278315
03/10/2022 16.80p 17.35p 16.34p 17.35p 1873293
30/09/2022 15.65p 16.95p 15.25p 16.40p 1988755
29/09/2022 16.60p 16.77p 15.50p 15.80p 2007501
28/09/2022 16.55p 17.40p 15.20p 16.50p 10098135
27/09/2022 17.60p 18.00p 16.60p 16.90p 3875310
26/09/2022 18.10p 18.84p 17.60p 17.95p 4638147
23/09/2022 19.05p 19.27p 17.76p 18.40p 4960028
22/09/2022 18.85p 19.24p 18.50p 18.75p 3037578
21/09/2022 19.05p 19.90p 18.91p 19.10p 703394
20/09/2022 19.40p 19.60p 19.15p 19.30p 1924367
16/09/2022 19.15p 19.70p 19.10p 19.60p 997524
15/09/2022 19.50p 19.95p 18.55p 19.65p 2926752
14/09/2022 19.00p 19.44p 18.35p 19.25p 2559188
13/09/2022 19.30p 19.89p 19.01p 19.70p 2667564
12/09/2022 18.10p 20.01p 18.10p 20.00p 3874814
09/09/2022 19.25p 19.75p 18.85p 19.60p 1979716
08/09/2022 19.15p 19.95p 18.55p 19.00p 3643015
07/09/2022 18.85p 19.84p 18.61p 18.95p 5088977
06/09/2022 19.00p 19.00p 18.25p 18.70p 2511362
05/09/2022 18.50p 19.30p 17.60p 18.80p 1540631
02/09/2022 18.60p 18.95p 18.08p 18.70p 2829639
01/09/2022 18.65p 19.16p 18.00p 18.70p 4488788
31/08/2022 18.60p 19.40p 18.31p 19.40p 2764547
30/08/2022 19.60p 20.09p 18.11p 18.65p 4628666
26/08/2022 19.60p 20.42p 19.50p 19.55p 1220977
25/08/2022 19.95p 20.30p 19.41p 19.70p 2546483
24/08/2022 19.85p 20.50p 19.55p 20.00p 1461051
23/08/2022 19.50p 20.70p 19.05p 20.30p 3143236
22/08/2022 19.90p 20.01p 19.26p 20.00p 2884258
19/08/2022 19.75p 20.90p 19.40p 20.10p 3567058
18/08/2022 19.55p 20.00p 19.40p 19.95p 1605040
17/08/2022 19.35p 19.95p 19.25p 19.55p 974090
16/08/2022 19.35p 20.00p 19.10p 20.00p 2857677
15/08/2022 19.50p 19.95p 19.15p 19.75p 1395899
12/08/2022 18.85p 20.00p 18.85p 19.70p 1996711
11/08/2022 18.55p 20.00p 18.41p 19.70p 3009595
10/08/2022 18.75p 19.29p 18.50p 19.05p 1959639
09/08/2022 19.40p 19.40p 18.37p 19.00p 1146416
08/08/2022 18.70p 19.40p 18.05p 19.40p 1065317
05/08/2022 18.65p 19.75p 18.56p 19.00p 1742867
04/08/2022 19.20p 19.70p 18.40p 19.00p 2104299
03/08/2022 18.75p 19.60p 18.55p 19.20p 1170496
02/08/2022 19.20p 19.60p 18.80p 19.00p 1658229
01/08/2022 19.60p 19.95p 19.10p 19.50p 2010581
29/07/2022 19.05p 19.95p 18.85p 19.40p 3353026
28/07/2022 20.30p 20.40p 18.70p 19.10p 3302896
27/07/2022 19.00p 20.10p 19.00p 19.50p 4632235
26/07/2022 18.75p 19.85p 18.20p 19.00p 4109396
25/07/2022 19.95p 20.00p 17.91p 18.30p 5590555
22/07/2022 20.90p 21.19p 19.35p 19.60p 4689645
21/07/2022 21.00p 21.90p 20.20p 20.80p 10100302
20/07/2022 21.20p 22.00p 20.00p 20.20p 8969188
19/07/2022 19.80p 20.06p 19.45p 20.00p 1409709
18/07/2022 20.20p 20.20p 19.10p 20.00p 1380821
15/07/2022 18.60p 20.20p 18.60p 20.00p 2242952
14/07/2022 19.45p 19.76p 18.75p 19.00p 1797491
13/07/2022 20.10p 20.37p 19.10p 19.55p 1371835
12/07/2022 19.00p 20.46p 18.87p 20.30p 4595379
11/07/2022 18.30p 19.50p 18.30p 19.50p 1740674

*Close Price adjusted for both dividends and splits