Chariot Limited (CHAR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
13/07/2020 1.99p 2.19p 1.99p 2.10p 1858540
10/07/2020 1.99p 2.10p 1.86p 2.10p 916070
09/07/2020 2.08p 2.08p 1.88p 1.95p 166638
08/07/2020 1.99p 2.18p 1.87p 1.94p 1004934
07/07/2020 1.99p 2.14p 1.81p 2.14p 161238
06/07/2020 1.83p 2.11p 1.81p 2.09p 655945
03/07/2020 1.99p 2.18p 1.80p 1.99p 351356
02/07/2020 2.00p 2.38p 2.00p 2.10p 1216434
01/07/2020 2.17p 2.22p 1.94p 2.03p 963460
30/06/2020 1.90p 2.19p 1.88p 2.19p 295864
29/06/2020 1.99p 2.24p 1.80p 2.11p 1233024
26/06/2020 2.00p 2.20p 1.92p 1.92p 1720430
25/06/2020 2.19p 2.29p 1.90p 2.09p 306744
24/06/2020 2.00p 2.00p 1.89p 1.92p 420743
23/06/2020 2.29p 2.29p 1.96p 2.14p 1182233
22/06/2020 1.99p 2.29p 1.99p 2.14p 307593
19/06/2020 2.28p 2.29p 1.84p 1.84p 756943
18/06/2020 2.24p 2.28p 2.05p 2.19p 900843
17/06/2020 1.99p 2.29p 1.91p 2.14p 1695284
16/06/2020 2.04p 2.24p 2.04p 2.09p 430718
15/06/2020 2.26p 2.28p 1.85p 2.26p 282513
12/06/2020 1.99p 2.19p 1.99p 2.14p 518323
11/06/2020 2.24p 2.24p 1.80p 2.24p 708923
10/06/2020 2.18p 2.29p 1.81p 2.29p 328622
09/06/2020 2.00p 2.39p 1.79p 2.10p 1119078
08/06/2020 2.38p 2.49p 1.99p 2.14p 2204356
05/06/2020 1.94p 2.38p 1.93p 2.17p 3380902
04/06/2020 1.82p 2.12p 1.80p 2.01p 3592364
03/06/2020 1.79p 1.98p 1.75p 1.95p 1036964
02/06/2020 1.79p 1.87p 1.75p 1.85p 800364
01/06/2020 1.79p 1.92p 1.75p 1.89p 967927
29/05/2020 1.75p 1.97p 1.60p 1.90p 1971990
28/05/2020 1.99p 2.06p 1.82p 1.87p 3963929
27/05/2020 1.79p 1.91p 1.79p 1.90p 513552
26/05/2020 1.78p 1.95p 1.75p 1.83p 1807022
22/05/2020 1.75p 2.01p 1.75p 1.77p 1785183
21/05/2020 1.93p 2.09p 1.75p 1.82p 1863927
20/05/2020 1.60p 2.03p 1.60p 1.83p 2199328
19/05/2020 1.69p 1.89p 1.69p 1.78p 2436474
18/05/2020 1.84p 1.84p 1.61p 1.78p 657001
15/05/2020 1.74p 1.79p 1.69p 1.78p 423560
14/05/2020 1.75p 1.80p 1.74p 1.74p 57986
13/05/2020 1.74p 1.80p 1.70p 1.80p 60879
12/05/2020 1.75p 1.86p 1.64p 1.75p 839003
11/05/2020 1.60p 1.80p 1.60p 1.75p 848298
07/05/2020 1.86p 1.86p 1.70p 1.78p 1045499
06/05/2020 1.87p 1.87p 1.59p 1.59p 854765
05/05/2020 1.84p 1.85p 1.75p 1.78p 1034159
04/05/2020 1.79p 1.82p 1.75p 1.75p 1751214
01/05/2020 1.75p 1.85p 1.74p 1.74p 1674748
30/04/2020 1.74p 1.83p 1.74p 1.78p 1022096
29/04/2020 1.79p 1.98p 1.79p 1.79p 333015
28/04/2020 1.89p 1.99p 1.74p 1.79p 1472642
27/04/2020 1.79p 1.99p 1.79p 1.79p 271280
24/04/2020 1.84p 1.88p 1.79p 1.79p 677461
23/04/2020 1.74p 1.99p 1.74p 1.79p 597200
22/04/2020 1.74p 1.99p 1.74p 1.77p 1344681
21/04/2020 1.80p 1.90p 1.79p 1.90p 773007
20/04/2020 2.24p 2.24p 1.79p 1.87p 1591933
17/04/2020 1.89p 2.24p 1.80p 2.24p 38367
16/04/2020 1.82p 1.89p 1.79p 1.84p 1881912
15/04/2020 1.93p 2.48p 1.79p 1.89p 1447284
14/04/2020 2.29p 2.29p 1.89p 2.06p 1283578
09/04/2020 1.89p 2.33p 1.72p 1.94p 2681215
08/04/2020 1.79p 1.86p 1.71p 1.84p 662875
07/04/2020 1.89p 1.99p 1.85p 1.92p 564296
06/04/2020 1.99p 1.99p 1.59p 1.99p 642492
03/04/2020 1.50p 1.99p 1.50p 1.50p 861043
02/04/2020 1.55p 1.62p 1.49p 1.61p 1076333
01/04/2020 1.50p 1.50p 1.40p 1.50p 247000
31/03/2020 1.50p 1.63p 1.45p 1.47p 804680
30/03/2020 1.50p 1.69p 1.45p 1.69p 639636
27/03/2020 1.71p 1.71p 1.40p 1.40p 450369
26/03/2020 1.50p 1.65p 1.40p 1.65p 429131
25/03/2020 1.50p 1.65p 1.50p 1.64p 371787
24/03/2020 1.50p 1.66p 1.38p 1.50p 707276
23/03/2020 1.59p 1.61p 1.40p 1.40p 317496
20/03/2020 1.50p 1.69p 1.45p 1.62p 709265
19/03/2020 1.55p 1.47p 1.30p 1.47p 118137
18/03/2020 1.55p 1.59p 1.45p 1.50p 977406
17/03/2020 1.50p 1.62p 1.35p 1.58p 579134
16/03/2020 1.74p 1.77p 1.40p 1.49p 1564850
13/03/2020 1.69p 1.97p 1.60p 1.97p 2762476
12/03/2020 1.74p 1.98p 1.50p 1.59p 1530880
11/03/2020 1.80p 2.05p 1.70p 1.87p 279927
10/03/2020 1.80p 2.09p 1.70p 2.09p 447757
09/03/2020 1.99p 2.00p 1.69p 1.82p 3927894
06/03/2020 2.36p 2.44p 2.19p 2.35p 605534
05/03/2020 2.29p 2.44p 2.13p 2.37p 1370326
04/03/2020 2.44p 2.59p 2.39p 2.52p 397231
03/03/2020 2.30p 2.59p 2.30p 2.42p 450675
02/03/2020 2.40p 2.49p 2.29p 2.34p 719195
28/02/2020 2.49p 2.64p 2.40p 2.46p 1388815
27/02/2020 2.50p 2.74p 2.42p 2.74p 615754
26/02/2020 2.79p 2.79p 2.42p 2.59p 1476068
25/02/2020 2.78p 2.79p 2.59p 2.66p 863898
24/02/2020 2.79p 2.89p 2.66p 2.74p 1472324
21/02/2020 2.90p 2.99p 2.74p 2.99p 1028469
20/02/2020 2.99p 2.99p 2.89p 2.94p 869061

*Close Price adjusted for both dividends and splits