Chariot Limited (CHAR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
02/12/2020 8.21p 8.21p 7.68p 7.76p 1022983
01/12/2020 8.45p 8.45p 7.59p 7.82p 3182171
30/11/2020 8.19p 8.55p 7.97p 8.21p 1483640
27/11/2020 8.67p 8.67p 7.97p 8.35p 522425
26/11/2020 8.83p 8.98p 7.97p 8.57p 2238360
25/11/2020 7.58p 8.99p 7.58p 8.40p 1125667
24/11/2020 7.97p 8.67p 7.80p 7.99p 2269288
23/11/2020 8.87p 8.87p 7.55p 7.88p 6499432
20/11/2020 8.99p 9.57p 8.49p 8.91p 2318284
19/11/2020 9.47p 9.72p 8.99p 9.07p 1105394
18/11/2020 9.67p 9.97p 9.07p 9.25p 2133548
17/11/2020 10.82p 10.82p 8.97p 9.20p 3241952
16/11/2020 10.92p 11.93p 10.17p 10.27p 3293236
13/11/2020 11.11p 11.26p 9.89p 10.59p 3000754
12/11/2020 9.97p 10.42p 9.56p 10.12p 2645024
11/11/2020 9.97p 11.36p 9.70p 9.97p 4920914
10/11/2020 12.46p 12.96p 9.47p 9.69p 8802922
09/11/2020 11.41p 14.35p 10.70p 11.46p 13843932
06/11/2020 9.97p 11.71p 9.30p 10.62p 17533362
05/11/2020 7.93p 10.33p 7.39p 9.97p 8783088
04/11/2020 7.93p 7.93p 7.17p 7.68p 3461072
03/11/2020 7.58p 7.95p 7.17p 7.68p 6058052
02/11/2020 6.46p 7.76p 5.81p 7.37p 8021304
30/10/2020 5.98p 6.38p 5.78p 6.20p 5050905
29/10/2020 6.46p 6.48p 5.57p 5.68p 4027584
28/10/2020 6.08p 7.45p 5.58p 6.22p 11021436
27/10/2020 5.08p 5.34p 4.82p 4.93p 4573882
26/10/2020 4.39p 5.08p 4.25p 5.08p 5199432
23/10/2020 4.69p 4.78p 4.39p 4.39p 1383657
22/10/2020 4.88p 4.97p 4.21p 4.59p 2324184
21/10/2020 4.49p 4.78p 4.19p 4.39p 2759228
20/10/2020 3.98p 4.47p 3.78p 4.47p 2010687
19/10/2020 3.73p 4.22p 3.54p 3.74p 1322441
16/10/2020 3.64p 3.69p 3.45p 3.55p 1863817
15/10/2020 3.80p 3.94p 3.40p 3.48p 2722395
14/10/2020 3.68p 3.99p 3.41p 3.66p 1970460
13/10/2020 3.77p 3.77p 3.47p 3.53p 2327702
12/10/2020 3.45p 3.78p 3.44p 3.62p 2688061
09/10/2020 3.70p 3.89p 3.50p 3.50p 643920
08/10/2020 3.60p 3.89p 3.54p 3.68p 391073
07/10/2020 3.79p 3.89p 3.50p 3.55p 983113
06/10/2020 3.99p 3.99p 3.48p 3.65p 655058
05/10/2020 3.51p 3.99p 3.51p 3.81p 1009111
02/10/2020 3.73p 3.79p 3.45p 3.50p 809116
01/10/2020 3.75p 3.93p 3.66p 3.67p 452641
30/09/2020 3.60p 3.80p 3.35p 3.61p 952227
29/09/2020 3.99p 3.99p 3.61p 3.70p 1092566
28/09/2020 3.59p 3.93p 3.38p 3.49p 730223
25/09/2020 3.50p 3.85p 3.49p 3.64p 1077043
24/09/2020 3.99p 4.18p 3.59p 3.63p 1141055
23/09/2020 3.99p 4.11p 3.61p 3.68p 1011945
22/09/2020 3.46p 3.98p 3.45p 3.52p 1241785
21/09/2020 3.85p 3.95p 3.46p 3.48p 1594955
18/09/2020 4.00p 4.36p 3.79p 3.83p 2093210
17/09/2020 4.12p 4.36p 3.91p 3.99p 3757149
16/09/2020 4.08p 4.68p 3.85p 4.18p 4308694
15/09/2020 4.48p 5.46p 3.99p 4.50p 12154937
14/09/2020 3.53p 4.80p 3.31p 4.19p 10018095
11/09/2020 2.75p 3.53p 2.75p 3.28p 2153010
10/09/2020 3.00p 3.33p 2.84p 2.96p 3647872
09/09/2020 3.09p 3.44p 2.82p 3.16p 4107723
08/09/2020 2.69p 3.88p 2.69p 2.91p 19860224
07/09/2020 1.99p 2.85p 1.82p 2.49p 20627326
04/09/2020 1.64p 1.64p 1.57p 1.62p 641254
03/09/2020 1.62p 1.63p 1.61p 1.61p 674406
02/09/2020 1.79p 1.86p 1.65p 1.71p 331592
01/09/2020 1.61p 1.86p 1.61p 1.68p 120914
28/08/2020 1.69p 1.89p 1.61p 1.61p 1655254
27/08/2020 1.71p 1.85p 1.61p 1.68p 737329
26/08/2020 1.89p 1.89p 1.70p 1.89p 330090
25/08/2020 1.62p 1.86p 1.62p 1.75p 378065
24/08/2020 1.59p 1.90p 1.59p 1.80p 2397519
21/08/2020 1.86p 1.86p 1.58p 1.77p 175226
20/08/2020 1.55p 1.82p 1.55p 1.70p 1768482
19/08/2020 1.79p 1.85p 1.76p 1.82p 869014
18/08/2020 1.79p 1.86p 1.79p 1.84p 596662
17/08/2020 1.89p 1.89p 1.76p 1.84p 708445
14/08/2020 1.83p 1.89p 1.83p 1.87p 394433
13/08/2020 1.83p 1.89p 1.83p 1.86p 28443
12/08/2020 1.83p 1.86p 1.83p 1.86p 41200
11/08/2020 1.83p 1.87p 1.83p 1.85p 961061
10/08/2020 1.87p 1.87p 1.83p 1.85p 290624
07/08/2020 1.83p 1.87p 1.83p 1.85p 347396
06/08/2020 1.89p 1.90p 1.83p 1.86p 921630
05/08/2020 1.89p 1.89p 1.80p 1.86p 697122
04/08/2020 1.89p 1.89p 1.82p 1.85p 502492
03/08/2020 1.89p 1.89p 1.80p 1.85p 2489248
31/07/2020 1.83p 1.86p 1.83p 1.86p 472087
30/07/2020 1.84p 1.86p 1.84p 1.86p 191977
29/07/2020 1.89p 1.89p 1.85p 1.86p 987968
28/07/2020 1.89p 1.89p 1.83p 1.85p 596840
27/07/2020 1.89p 1.89p 1.83p 1.85p 560273
24/07/2020 1.90p 1.97p 1.80p 1.85p 2251274
23/07/2020 1.98p 2.09p 1.87p 2.02p 693100
22/07/2020 2.08p 2.16p 1.91p 1.99p 528038
21/07/2020 2.08p 2.09p 1.90p 2.08p 356782
20/07/2020 1.89p 2.08p 1.86p 1.94p 729543
17/07/2020 2.09p 2.09p 1.90p 2.00p 233901
16/07/2020 2.09p 2.19p 1.96p 1.96p 2580182
15/07/2020 2.04p 2.06p 1.85p 1.94p 2388905
14/07/2020 1.99p 2.18p 1.99p 2.14p 1238783

*Close Price adjusted for both dividends and splits