Chariot Limited (CHAR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
20/09/2021 6.00p 6.40p 5.64p 5.86p 3454329
17/09/2021 6.10p 6.40p 5.98p 6.26p 3670908
16/09/2021 6.12p 6.72p 6.02p 6.02p 1385271
15/09/2021 6.00p 6.50p 6.00p 6.22p 507908
14/09/2021 6.40p 6.98p 6.10p 6.25p 2101055
13/09/2021 6.30p 7.00p 6.01p 6.53p 1406710
10/09/2021 6.12p 6.20p 5.80p 6.05p 2503628
09/09/2021 6.12p 6.30p 5.86p 6.14p 3202986
08/09/2021 6.32p 6.40p 6.11p 6.24p 2291027
07/09/2021 6.48p 6.80p 6.12p 6.22p 5524494
06/09/2021 6.70p 7.00p 6.11p 6.33p 1282740
03/09/2021 6.24p 6.85p 6.02p 6.76p 1477348
02/09/2021 6.28p 6.35p 6.03p 6.15p 905998
01/09/2021 6.18p 6.37p 6.00p 6.28p 1768387
31/08/2021 5.70p 6.26p 5.70p 5.97p 1586827
27/08/2021 5.96p 6.19p 5.80p 5.80p 532899
26/08/2021 5.80p 6.35p 5.75p 6.21p 1343786
25/08/2021 5.80p 6.04p 5.80p 6.04p 200864
24/08/2021 6.00p 6.02p 5.71p 5.76p 1147299
23/08/2021 6.46p 6.44p 5.58p 5.85p 1064193
20/08/2021 6.46p 6.46p 5.52p 6.00p 720138
19/08/2021 6.22p 6.28p 5.40p 5.89p 5798728
18/08/2021 6.52p 6.52p 6.30p 6.44p 1354239
17/08/2021 6.52p 6.52p 6.30p 6.30p 1160613
16/08/2021 6.98p 6.98p 6.52p 6.74p 340022
13/08/2021 6.98p 7.24p 6.32p 6.98p 604516
12/08/2021 6.58p 6.80p 6.52p 6.80p 1324180
11/08/2021 7.00p 7.10p 6.62p 6.75p 1820981
10/08/2021 7.06p 7.30p 6.52p 6.85p 2565840
09/08/2021 7.32p 7.68p 7.02p 7.26p 1595038
06/08/2021 7.58p 7.67p 7.16p 7.51p 1253195
05/08/2021 7.20p 8.00p 7.00p 7.39p 2832063
04/08/2021 7.02p 8.19p 6.42p 7.70p 7312542
03/08/2021 6.52p 7.30p 6.11p 6.70p 2498504
02/08/2021 6.48p 7.48p 5.62p 6.70p 7935970
30/07/2021 5.90p 6.48p 5.52p 6.05p 1070653
29/07/2021 5.90p 6.50p 5.62p 6.20p 2681982
28/07/2021 5.70p 5.88p 5.32p 5.32p 1368747
27/07/2021 5.60p 5.77p 5.40p 5.70p 1140394
26/07/2021 5.98p 6.00p 5.66p 5.76p 2760395
23/07/2021 5.72p 5.84p 5.56p 5.70p 871459
22/07/2021 5.60p 5.78p 5.18p 5.58p 2357063
21/07/2021 5.50p 5.65p 5.40p 5.40p 802601
20/07/2021 5.42p 5.75p 5.25p 5.50p 1483704
19/07/2021 5.52p 5.72p 5.02p 5.16p 2460912
16/07/2021 5.88p 5.88p 5.54p 5.54p 945956
15/07/2021 5.76p 5.94p 5.74p 5.74p 1139517
14/07/2021 5.96p 6.38p 5.74p 6.07p 392630
13/07/2021 6.30p 6.13p 5.64p 6.12p 670460
12/07/2021 6.30p 6.36p 5.70p 6.05p 1482583
09/07/2021 6.30p 6.88p 6.00p 6.00p 1838058
08/07/2021 6.58p 6.60p 5.78p 6.17p 3765698
07/07/2021 5.80p 6.98p 5.62p 6.42p 6920890
06/07/2021 5.60p 5.90p 5.55p 5.60p 7824878
05/07/2021 5.02p 6.00p 5.02p 5.52p 12513167
02/07/2021 5.28p 5.28p 5.14p 5.17p 573702
01/07/2021 5.46p 5.46p 5.20p 5.34p 1956149
30/06/2021 5.20p 5.38p 5.10p 5.38p 1080269
29/06/2021 5.40p 5.40p 5.10p 5.10p 1528479
28/06/2021 5.38p 5.42p 5.05p 5.18p 1589032
25/06/2021 5.48p 5.48p 5.16p 5.31p 1369711
24/06/2021 5.20p 5.48p 5.02p 5.16p 1610569
23/06/2021 5.34p 5.88p 5.27p 5.37p 576564
22/06/2021 5.34p 5.44p 5.22p 5.35p 1541801
21/06/2021 5.34p 5.50p 5.23p 5.40p 442141
18/06/2021 5.34p 5.86p 5.00p 5.16p 5104288
17/06/2021 5.70p 5.98p 5.50p 5.51p 4187143
16/06/2021 5.56p 5.98p 5.50p 5.60p 479460
15/06/2021 5.72p 5.80p 5.60p 5.70p 480454
14/06/2021 5.80p 6.00p 5.72p 5.85p 510589
11/06/2021 5.72p 5.87p 5.66p 5.80p 2087033
10/06/2021 5.78p 5.92p 5.57p 5.80p 1828754
09/06/2021 5.70p 5.98p 5.50p 5.61p 738469
08/06/2021 5.60p 5.90p 5.60p 5.79p 1586869
07/06/2021 6.00p 6.48p 5.50p 5.89p 7804598
04/06/2021 5.70p 6.00p 5.40p 5.72p 7121747
03/06/2021 5.50p 6.00p 5.50p 5.75p 1867619
02/06/2021 5.60p 6.08p 5.40p 5.65p 7174912
01/06/2021 5.36p 5.68p 5.24p 5.35p 1828686
28/05/2021 5.32p 5.72p 5.00p 5.18p 2466856
27/05/2021 5.38p 5.72p 5.00p 5.40p 2377609
26/05/2021 5.56p 5.96p 5.00p 5.00p 4539082
25/05/2021 5.78p 6.29p 5.12p 5.59p 15513549
24/05/2021 8.79p 8.79p 7.02p 7.45p 1755178
21/05/2021 7.88p 8.85p 7.63p 7.79p 493590
20/05/2021 8.07p 8.07p 7.73p 8.07p 131378
19/05/2021 7.78p 8.31p 7.78p 8.31p 246271
18/05/2021 8.97p 8.59p 7.78p 8.17p 185949
17/05/2021 8.97p 8.97p 7.78p 8.06p 325120
14/05/2021 7.97p 8.63p 7.77p 8.14p 116933
13/05/2021 7.97p 8.32p 8.00p 8.01p 75224
12/05/2021 7.97p 8.45p 7.71p 8.01p 1185022
11/05/2021 8.07p 8.53p 7.78p 8.27p 343685
10/05/2021 8.05p 8.85p 7.78p 8.00p 1142102
07/05/2021 7.99p 8.77p 7.78p 8.05p 291970
06/05/2021 8.45p 8.56p 7.78p 7.97p 1503694
05/05/2021 8.37p 9.07p 7.68p 7.70p 1800855
04/05/2021 8.51p 9.00p 8.21p 9.00p 366675
30/04/2021 9.41p 9.41p 8.14p 8.41p 1416348
29/04/2021 9.33p 9.41p 8.49p 8.85p 305648
28/04/2021 8.97p 9.06p 8.49p 8.49p 281564
27/04/2021 9.41p 9.41p 8.53p 8.83p 829838
26/04/2021 9.43p 9.46p 9.00p 9.15p 125930
23/04/2021 8.97p 9.39p 8.97p 8.97p 322296
22/04/2021 9.45p 9.45p 8.99p 9.18p 209351
21/04/2021 9.19p 9.77p 8.99p 8.99p 542534
20/04/2021 9.45p 10.18p 8.99p 8.99p 808144
19/04/2021 8.81p 9.80p 8.81p 8.97p 1791813
16/04/2021 8.75p 9.61p 8.72p 8.81p 850133
15/04/2021 8.47p 9.23p 8.47p 9.23p 430720
14/04/2021 8.51p 9.93p 8.51p 8.69p 588830
13/04/2021 8.27p 9.65p 8.27p 8.95p 909107
12/04/2021 8.29p 8.71p 8.29p 8.47p 229561
09/04/2021 8.57p 8.83p 8.27p 8.52p 1415536
08/04/2021 9.33p 9.33p 8.15p 8.52p 2125224
07/04/2021 8.97p 9.45p 8.50p 8.87p 915112
06/04/2021 8.47p 9.17p 8.47p 9.17p 935565
01/04/2021 8.47p 8.72p 8.47p 8.61p 707821
31/03/2021 8.55p 8.79p 8.50p 8.62p 512626
30/03/2021 8.47p 8.97p 8.47p 8.61p 905369
29/03/2021 8.49p 8.92p 8.47p 8.59p 486744
26/03/2021 8.99p 9.47p 8.51p 8.76p 1047200
25/03/2021 9.51p 9.95p 8.99p 9.18p 838220
24/03/2021 10.17p 10.56p 9.54p 9.74p 1033647
23/03/2021 10.02p 10.35p 9.47p 9.77p 1072756
22/03/2021 10.47p 10.47p 9.72p 9.84p 542553
19/03/2021 10.02p 10.34p 9.79p 9.97p 501367
18/03/2021 10.57p 10.57p 9.97p 10.22p 832250
17/03/2021 8.99p 10.57p 8.97p 10.19p 1734929
16/03/2021 9.05p 10.02p 9.01p 9.76p 895358
15/03/2021 9.37p 10.61p 9.07p 9.53p 1142221
12/03/2021 10.22p 10.22p 9.05p 9.67p 586679
11/03/2021 10.92p 10.92p 9.21p 9.73p 1532671
10/03/2021 10.82p 10.82p 10.12p 10.37p 945596
09/03/2021 10.17p 10.82p 10.03p 10.27p 1167077
08/03/2021 10.82p 10.82p 10.07p 10.44p 1789757
05/03/2021 11.02p 11.02p 9.75p 10.24p 1330931
04/03/2021 9.89p 10.82p 8.99p 10.14p 2866844
03/03/2021 9.57p 10.87p 9.13p 10.49p 4798676
02/03/2021 9.03p 9.59p 8.39p 9.11p 5774765
01/03/2021 8.01p 8.47p 8.01p 8.44p 559557
26/02/2021 8.89p 8.95p 8.01p 8.25p 1075265
25/02/2021 8.83p 8.87p 7.97p 8.49p 1726571
24/02/2021 7.08p 8.47p 7.02p 8.38p 1902616
23/02/2021 8.01p 8.10p 7.17p 7.46p 2812016
22/02/2021 7.38p 8.23p 7.06p 7.62p 4249891
19/02/2021 6.82p 6.98p 6.80p 6.93p 879634
18/02/2021 7.34p 7.46p 6.82p 6.93p 1073256
17/02/2021 7.48p 7.48p 6.76p 6.98p 369417
16/02/2021 6.68p 7.13p 6.58p 7.13p 1371532
15/02/2021 7.18p 7.18p 6.71p 6.88p 835947
12/02/2021 7.44p 7.44p 6.78p 6.83p 623270
11/02/2021 7.46p 7.46p 6.78p 6.94p 15505
10/02/2021 7.18p 7.46p 6.72p 7.10p 587912
09/02/2021 7.06p 7.06p 6.58p 6.82p 597643
08/02/2021 7.44p 7.44p 6.58p 6.81p 693466
05/02/2021 7.10p 7.32p 6.59p 7.07p 909594
04/02/2021 7.28p 7.28p 6.58p 6.76p 958558
03/02/2021 6.58p 7.28p 6.58p 6.92p 1663286
02/02/2021 7.18p 7.18p 6.58p 6.58p 1960956
01/02/2021 8.07p 8.08p 7.19p 7.35p 1484458
29/01/2021 7.08p 7.97p 7.08p 7.66p 933474
28/01/2021 7.00p 7.38p 6.80p 6.96p 3323061
27/01/2021 8.23p 8.23p 7.11p 7.33p 1272790
26/01/2021 8.15p 8.15p 7.78p 7.83p 500845
25/01/2021 8.33p 8.35p 7.78p 7.78p 1253421
22/01/2021 8.45p 8.45p 7.92p 7.93p 493665
21/01/2021 8.79p 8.79p 7.97p 8.02p 972093
20/01/2021 8.51p 8.97p 8.05p 8.37p 686810
19/01/2021 8.53p 8.53p 7.99p 8.13p 497495
18/01/2021 8.69p 8.69p 8.05p 8.17p 317980
15/01/2021 8.65p 8.65p 8.06p 8.28p 1182348
14/01/2021 8.07p 8.47p 8.06p 8.16p 367584
13/01/2021 7.82p 8.20p 7.80p 8.04p 720700
12/01/2021 8.65p 8.65p 7.78p 8.03p 1160251
11/01/2021 7.97p 8.65p 7.97p 8.22p 273097
08/01/2021 8.55p 8.95p 8.03p 8.27p 501707
07/01/2021 7.99p 8.23p 7.78p 8.12p 1105933
06/01/2021 8.23p 8.44p 7.97p 7.97p 405829
05/01/2021 8.37p 8.37p 7.97p 8.22p 587002
04/01/2021 8.29p 8.56p 7.97p 7.97p 1613875
31/12/2020 8.97p 8.97p 8.18p 8.56p 128373
30/12/2020 9.47p 9.47p 7.97p 8.19p 438043
29/12/2020 9.35p 9.47p 8.09p 9.31p 1226071
24/12/2020 7.97p 8.55p 7.92p 8.36p 896499
23/12/2020 8.17p 9.13p 7.78p 9.13p 1061349
22/12/2020 7.97p 8.60p 7.97p 8.47p 746054
21/12/2020 8.73p 8.73p 7.97p 8.17p 1946725
18/12/2020 8.01p 9.47p 7.97p 9.47p 623947
17/12/2020 9.21p 9.21p 8.29p 8.57p 593276
16/12/2020 8.85p 8.87p 8.20p 8.77p 750997
15/12/2020 8.79p 8.91p 8.23p 8.41p 910814
14/12/2020 9.07p 9.37p 8.07p 8.37p 2070166
11/12/2020 8.19p 8.87p 8.19p 8.63p 376739
10/12/2020 8.73p 9.13p 7.99p 8.39p 475963
09/12/2020 8.57p 9.15p 8.09p 8.32p 710417
08/12/2020 8.65p 8.82p 7.99p 8.27p 389862
07/12/2020 9.43p 9.43p 8.23p 8.23p 876804
04/12/2020 8.97p 8.97p 8.10p 8.67p 1398583
03/12/2020 8.97p 8.98p 7.78p 8.56p 1360526

*Close Price adjusted for both dividends and splits