Chariot Limited (CHAR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
21/06/2018 8.17p 8.32p 8.10p 8.32p 129339
20/06/2018 8.16p 8.26p 8.08p 8.14p 619423
19/06/2018 7.97p 8.17p 7.92p 8.10p 1742205
18/06/2018 8.21p 8.47p 8.01p 8.17p 1003532
15/06/2018 8.37p 8.38p 8.23p 8.38p 144163
14/06/2018 8.47p 8.57p 8.27p 8.38p 457858
13/06/2018 8.27p 8.42p 8.27p 8.36p 466293
12/06/2018 8.47p 8.47p 8.28p 8.30p 657072
11/06/2018 8.37p 8.48p 8.23p 8.42p 1698084
08/06/2018 8.32p 8.38p 8.20p 8.31p 279322
07/06/2018 8.33p 8.40p 8.27p 8.35p 938328
06/06/2018 8.37p 8.53p 8.23p 8.33p 1882882
05/06/2018 8.17p 8.34p 8.17p 8.17p 481184
04/06/2018 8.47p 8.47p 8.12p 8.22p 2871032
01/06/2018 8.05p 8.10p 7.91p 8.00p 731635
31/05/2018 7.97p 7.99p 7.79p 7.91p 1392400
30/05/2018 8.29p 8.29p 7.88p 7.93p 2010947
29/05/2018 8.07p 8.40p 7.83p 8.07p 761555
25/05/2018 8.29p 8.62p 7.85p 8.13p 1724558
24/05/2018 8.39p 8.54p 8.28p 8.35p 852047
23/05/2018 8.27p 8.51p 8.07p 8.47p 1115975
22/05/2018 8.37p 8.47p 7.97p 8.27p 950116
21/05/2018 8.37p 8.74p 8.22p 8.37p 1177453
18/05/2018 8.49p 8.62p 7.68p 8.47p 1680312
17/05/2018 8.47p 8.70p 8.37p 8.49p 760737
16/05/2018 8.27p 8.75p 8.14p 8.67p 3284598
15/05/2018 8.07p 8.71p 7.79p 8.27p 2606067
14/05/2018 8.17p 8.39p 7.78p 8.01p 1831770
11/05/2018 8.09p 8.85p 7.97p 8.11p 868095
10/05/2018 8.19p 8.39p 8.03p 8.19p 2090559
09/05/2018 8.17p 8.39p 8.07p 8.23p 2200600
08/05/2018 8.25p 8.35p 7.97p 8.07p 2583368
04/05/2018 8.19p 8.19p 7.73p 7.97p 3967792
03/05/2018 8.15p 8.45p 7.82p 8.11p 6030970
02/05/2018 8.43p 8.47p 8.15p 8.21p 4183494
01/05/2018 8.73p 8.75p 8.13p 8.40p 5674174
30/04/2018 8.47p 8.77p 7.48p 8.53p 28762234
27/04/2018 11.81p 12.21p 11.70p 11.86p 3535980
26/04/2018 11.96p 12.16p 11.71p 11.71p 2662231
25/04/2018 12.21p 12.56p 11.52p 11.96p 1591586
24/04/2018 12.11p 12.61p 11.96p 12.16p 1925638
23/04/2018 12.21p 12.71p 11.86p 11.86p 1755035
20/04/2018 12.01p 12.41p 11.86p 12.21p 1145434
19/04/2018 12.41p 12.56p 11.99p 12.31p 2773330
18/04/2018 12.51p 12.71p 11.76p 11.96p 2197786
17/04/2018 11.81p 11.99p 11.64p 11.79p 2902340
16/04/2018 10.97p 12.23p 10.97p 11.81p 2526124
13/04/2018 12.06p 12.06p 11.00p 11.96p 3934887
12/04/2018 12.91p 12.92p 11.80p 11.94p 2340015
11/04/2018 11.76p 12.96p 11.16p 12.36p 7947490
10/04/2018 10.57p 11.86p 10.57p 11.06p 3141041
09/04/2018 11.21p 11.71p 10.62p 10.87p 5277452
06/04/2018 11.31p 12.01p 11.21p 11.41p 2854704
05/04/2018 11.96p 12.11p 11.06p 11.39p 3278020
04/04/2018 12.66p 12.76p 11.96p 12.16p 2488387
03/04/2018 12.81p 12.91p 12.51p 12.76p 510934
29/03/2018 12.96p 13.36p 12.71p 12.93p 1113530
28/03/2018 12.96p 13.06p 12.11p 12.86p 2591829
27/03/2018 12.96p 13.11p 12.91p 13.01p 3138606
26/03/2018 13.06p 13.25p 12.81p 12.91p 2105092
23/03/2018 12.91p 12.98p 12.67p 12.86p 552367
22/03/2018 12.96p 14.16p 12.76p 13.01p 1290777
21/03/2018 12.91p 13.01p 12.76p 12.86p 499784
20/03/2018 12.71p 13.16p 12.56p 12.76p 1369226
19/03/2018 13.61p 13.71p 12.62p 13.01p 2306353
16/03/2018 13.41p 13.91p 13.01p 13.58p 1520234
15/03/2018 14.01p 14.11p 13.56p 13.81p 1049012
14/03/2018 13.71p 13.82p 13.49p 13.61p 2404483
13/03/2018 13.96p 14.16p 13.45p 13.86p 1673108
12/03/2018 13.96p 14.45p 13.66p 13.83p 2407070
09/03/2018 13.36p 13.76p 13.36p 13.56p 924526
08/03/2018 13.86p 13.91p 13.49p 13.91p 1228174
07/03/2018 13.86p 13.96p 13.41p 13.46p 4623700
06/03/2018 14.60p 14.80p 13.66p 13.73p 4878716
05/03/2018 15.05p 15.34p 14.37p 14.50p 2283721
02/03/2018 15.19p 15.22p 14.52p 15.09p 2410604
01/03/2018 15.34p 15.79p 14.85p 15.00p 1620803
28/02/2018 14.85p 15.69p 14.40p 14.95p 2690533
27/02/2018 15.09p 15.31p 14.45p 14.85p 11043407
26/02/2018 20.69p 20.69p 13.87p 15.00p 13883807
23/02/2018 21.28p 22.08p 20.09p 20.09p 1074854
22/02/2018 21.78p 22.32p 20.39p 20.79p 1382922
21/02/2018 20.29p 22.27p 20.29p 21.78p 1520786
20/02/2018 19.10p 19.90p 18.82p 19.25p 728115
19/02/2018 19.15p 19.90p 19.12p 19.45p 483335
16/02/2018 18.76p 19.61p 18.05p 19.43p 1057329
15/02/2018 18.76p 19.00p 17.82p 18.39p 1098824
14/02/2018 18.86p 18.96p 18.01p 18.39p 1366398
13/02/2018 19.10p 20.17p 18.65p 18.98p 1593573
12/02/2018 19.80p 20.69p 19.67p 20.39p 582926
09/02/2018 19.10p 19.99p 19.05p 19.47p 1193299
08/02/2018 19.90p 20.57p 19.30p 19.99p 1026834
07/02/2018 20.39p 20.86p 19.30p 19.92p 1084125
06/02/2018 20.59p 21.04p 19.30p 19.80p 2242616
05/02/2018 21.48p 22.77p 20.59p 21.63p 781881
02/02/2018 21.78p 22.59p 20.59p 21.58p 909999
01/02/2018 21.58p 21.64p 20.79p 21.58p 752561
31/01/2018 20.98p 21.50p 20.84p 21.13p 848034
30/01/2018 21.78p 21.78p 20.79p 20.89p 748177
29/01/2018 21.68p 21.68p 20.39p 21.13p 649772
26/01/2018 21.78p 21.78p 20.80p 21.23p 485071
25/01/2018 20.79p 21.68p 20.49p 21.18p 366417
24/01/2018 21.28p 21.46p 20.79p 21.38p 437596
23/01/2018 21.08p 21.78p 20.39p 20.69p 1044844
22/01/2018 21.78p 22.81p 20.98p 21.08p 1109168
19/01/2018 21.18p 23.11p 19.21p 22.42p 10557247
18/01/2018 21.78p 21.78p 20.89p 21.48p 766097
17/01/2018 20.98p 21.87p 20.39p 21.23p 845668
16/01/2018 21.78p 22.81p 19.90p 20.39p 2444390
15/01/2018 23.36p 23.36p 21.65p 22.62p 3670893
12/01/2018 21.87p 23.23p 21.43p 22.86p 2988132
11/01/2018 21.08p 21.78p 19.90p 21.68p 4697070
10/01/2018 23.26p 23.26p 20.98p 21.23p 3199882
09/01/2018 22.77p 23.56p 22.31p 22.72p 5074262
08/01/2018 19.99p 23.63p 19.90p 21.87p 9843776
05/01/2018 18.81p 20.61p 18.80p 19.99p 4722992
04/01/2018 18.76p 19.19p 17.82p 18.68p 2670789
03/01/2018 18.31p 18.38p 17.63p 17.69p 878580
02/01/2018 17.52p 18.73p 17.08p 18.04p 2711255
29/12/2017 17.32p 17.32p 16.69p 16.70p 736189
28/12/2017 16.08p 17.32p 15.54p 17.07p 1201644
27/12/2017 14.85p 16.09p 14.85p 15.84p 521502
22/12/2017 16.33p 16.58p 16.08p 16.21p 376017
21/12/2017 14.85p 16.38p 14.85p 15.59p 667925
20/12/2017 15.34p 16.33p 15.07p 15.09p 701400
19/12/2017 16.33p 16.63p 15.19p 15.47p 641032
18/12/2017 15.34p 16.33p 15.04p 16.21p 2913444
15/12/2017 13.86p 14.85p 13.85p 14.35p 1877171
14/12/2017 13.61p 14.41p 13.49p 14.10p 732319
13/12/2017 12.87p 14.35p 12.87p 13.61p 849256
12/12/2017 13.61p 13.86p 12.97p 13.86p 459337
11/12/2017 13.61p 13.66p 12.37p 12.87p 250136
08/12/2017 12.87p 13.60p 12.74p 12.74p 274043
07/12/2017 13.61p 13.69p 12.94p 13.12p 454742
06/12/2017 14.35p 14.35p 13.19p 13.24p 758419
05/12/2017 13.86p 14.00p 13.66p 13.73p 561120
04/12/2017 13.61p 14.00p 13.61p 13.73p 218971
01/12/2017 13.61p 14.03p 13.61p 13.86p 163068
30/11/2017 13.86p 14.27p 13.36p 13.86p 447054
29/11/2017 14.35p 14.52p 13.87p 14.35p 383652
28/11/2017 14.35p 14.35p 13.88p 14.23p 110707
27/11/2017 14.10p 14.27p 13.87p 14.10p 93835
24/11/2017 14.10p 14.60p 13.88p 14.48p 171441
23/11/2017 14.35p 14.60p 14.11p 14.60p 112265
22/11/2017 14.10p 14.65p 14.10p 14.35p 130178
21/11/2017 13.86p 14.30p 13.52p 13.98p 263970
20/11/2017 14.85p 14.85p 13.62p 13.98p 516361
17/11/2017 14.35p 14.93p 13.86p 14.60p 251795
16/11/2017 15.59p 15.59p 14.17p 14.97p 420261
15/11/2017 14.85p 15.14p 14.61p 14.85p 262885
14/11/2017 15.34p 15.34p 14.85p 15.22p 588420
13/11/2017 15.34p 15.34p 14.90p 15.09p 1575982
10/11/2017 14.60p 15.22p 14.60p 14.97p 1066788
09/11/2017 14.60p 15.34p 14.60p 14.97p 485885
08/11/2017 15.09p 15.59p 14.89p 15.22p 1772832
07/11/2017 15.59p 15.59p 14.85p 15.22p 652346
06/11/2017 15.34p 15.44p 14.85p 15.09p 383885
03/11/2017 15.59p 15.78p 14.96p 15.47p 448337
02/11/2017 15.59p 16.47p 15.50p 15.71p 724685
01/11/2017 15.84p 16.30p 15.59p 15.96p 192019
31/10/2017 16.08p 16.58p 15.85p 16.08p 189701
30/10/2017 16.83p 16.83p 15.84p 16.08p 872684
27/10/2017 15.84p 17.73p 15.84p 16.83p 1582250
26/10/2017 14.85p 16.68p 14.85p 16.21p 730410
25/10/2017 15.59p 15.83p 15.26p 15.47p 214925
24/10/2017 15.84p 16.11p 15.71p 15.84p 410026
23/10/2017 15.09p 16.07p 15.08p 15.71p 389681
20/10/2017 15.09p 15.83p 15.15p 15.47p 207566
19/10/2017 15.09p 15.84p 15.08p 15.34p 618607
18/10/2017 15.84p 16.15p 15.11p 15.34p 1150824
17/10/2017 15.34p 16.33p 14.97p 16.08p 953332
16/10/2017 15.84p 16.03p 14.85p 15.84p 1559670
13/10/2017 14.85p 15.59p 14.85p 15.22p 333209
12/10/2017 13.61p 14.60p 13.61p 14.60p 239902
11/10/2017 13.61p 13.61p 13.24p 13.24p 73751
10/10/2017 12.62p 13.61p 12.62p 13.61p 213938
09/10/2017 12.87p 13.12p 12.87p 13.12p 47112
06/10/2017 11.88p 12.37p 11.88p 12.13p 785998
05/10/2017 12.87p 12.87p 12.37p 12.37p 48261
04/10/2017 11.63p 12.50p 11.63p 12.50p 2122
03/10/2017 12.62p 12.62p 11.88p 12.25p 188419
02/10/2017 12.37p 12.50p 11.88p 12.50p 11098
29/09/2017 11.88p 12.87p 11.88p 12.00p 170445
28/09/2017 11.63p 12.13p 11.63p 12.13p 20206
27/09/2017 12.37p 12.37p 12.00p 12.00p 42908
26/09/2017 12.13p 13.61p 11.88p 12.13p 132853
25/09/2017 12.13p 12.50p 12.13p 12.50p 14592
22/09/2017 12.87p 13.36p 12.37p 12.62p 156979
21/09/2017 12.87p 13.12p 12.87p 12.87p 201229
20/09/2017 12.87p 13.36p 12.87p 13.36p 75470
19/09/2017 13.36p 13.36p 12.87p 12.87p 181964
18/09/2017 13.86p 14.10p 13.86p 13.98p 110862
15/09/2017 14.10p 14.23p 14.10p 14.23p 25257
14/09/2017 14.10p 14.35p 13.86p 14.23p 441658
13/09/2017 13.86p 13.86p 13.36p 13.73p 87745
12/09/2017 12.87p 13.61p 13.61p 13.61p 461916
11/09/2017 12.87p 13.86p 12.87p 13.61p 396850
08/09/2017 13.12p 13.36p 12.87p 13.24p 95578
07/09/2017 11.88p 13.36p 11.88p 12.99p 335732
06/09/2017 10.64p 11.63p 10.64p 11.14p 268254

*Close Price adjusted for both dividends and splits