Chariot Limited (CHAR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
05/09/2017 10.15p 10.27p 10.15p 10.27p 15154
04/09/2017 10.39p 10.39p 9.90p 10.27p 101607
01/09/2017 9.90p 10.39p 9.90p 10.39p 30908
31/08/2017 10.64p 10.64p 9.85p 10.15p 491507
30/08/2017 9.90p 10.15p 9.90p 10.00p 144844
29/08/2017 11.38p 11.38p 9.16p 9.90p 716288
25/08/2017 11.38p 11.88p 11.38p 11.75p 71132
24/08/2017 11.88p 11.88p 11.88p 11.88p 35360
23/08/2017 11.63p 11.63p 11.63p 11.63p 118204
22/08/2017 11.63p 11.75p 11.63p 11.75p 8082
21/08/2017 12.62p 12.62p 11.38p 11.51p 371843
18/08/2017 11.88p 12.37p 11.88p 12.37p 69879
17/08/2017 11.63p 11.63p 11.63p 11.63p 12124
16/08/2017 11.63p 11.63p 11.38p 11.51p 274613
15/08/2017 11.38p 11.88p 11.75p 11.75p 68817
14/08/2017 11.38p 11.88p 11.38p 11.88p 17417
11/08/2017 11.38p 11.63p 11.38p 11.63p 31262
10/08/2017 11.38p 11.88p 11.38p 11.88p 31422
09/08/2017 11.63p 12.00p 11.63p 12.00p 37886
08/08/2017 12.37p 12.37p 11.63p 12.00p 50616
07/08/2017 12.13p 12.13p 12.00p 12.00p 55566
04/08/2017 11.88p 11.88p 11.63p 11.88p 77922
03/08/2017 12.13p 12.13p 11.63p 12.00p 36795
02/08/2017 12.13p 12.13p 11.63p 12.00p 145515
01/08/2017 12.37p 12.37p 11.88p 12.13p 16349
31/07/2017 12.13p 12.37p 12.13p 12.37p 10103
28/07/2017 12.37p 12.87p 12.37p 12.87p 1010
27/07/2017 12.13p 12.50p 12.13p 12.50p 98198
26/07/2017 12.13p 12.13p 11.88p 11.88p 65669
25/07/2017 12.62p 12.74p 12.74p 12.74p 362500
24/07/2017 12.62p 12.74p 12.62p 12.74p 15941
21/07/2017 11.88p 12.62p 11.88p 12.62p 846
20/07/2017 12.37p 13.12p 12.37p 12.62p 125455
19/07/2017 13.12p 12.87p 12.74p 12.87p 328684
18/07/2017 13.12p 13.12p 12.74p 12.74p 18126
17/07/2017 13.36p 13.12p 13.12p 13.12p 43469
14/07/2017 13.36p 13.12p 13.12p 13.12p 166461
13/07/2017 13.36p 13.36p 13.12p 13.12p 10911
12/07/2017 12.87p 13.24p 11.88p 13.24p 42258
11/07/2017 13.12p 13.12p 12.87p 12.87p 26711
10/07/2017 12.62p 12.87p 12.62p 12.74p 413622
07/07/2017 12.87p 12.87p 11.88p 11.88p 42781
06/07/2017 12.37p 13.61p 12.37p 12.74p 10779
05/07/2017 12.37p 13.36p 12.37p 13.36p 232367
04/07/2017 12.37p 12.62p 12.37p 12.62p 213060
03/07/2017 13.36p 12.74p 12.62p 12.74p 526265
30/06/2017 13.36p 13.36p 12.37p 12.62p 285191
29/06/2017 13.61p 13.86p 13.12p 13.49p 115204
28/06/2017 13.36p 13.61p 13.36p 13.49p 27683
27/06/2017 14.60p 14.60p 14.60p 14.60p 33855
26/06/2017 13.86p 14.10p 12.87p 14.10p 780321
23/06/2017 14.35p 14.35p 14.10p 14.10p 210302
22/06/2017 14.10p 14.85p 14.10p 14.48p 255446
21/06/2017 14.85p 15.34p 14.72p 14.72p 80823
20/06/2017 15.34p 15.34p 14.35p 14.48p 80722
19/06/2017 15.84p 15.84p 14.85p 15.09p 91014
16/06/2017 16.58p 16.58p 15.23p 15.59p 115589
15/06/2017 15.54p 15.72p 15.20p 15.59p 146228
14/06/2017 16.08p 16.08p 15.09p 15.47p 555344
13/06/2017 14.60p 16.58p 14.47p 16.08p 1851538
12/06/2017 13.91p 14.48p 13.91p 14.48p 278025
09/06/2017 14.10p 14.61p 13.86p 13.98p 434201
08/06/2017 14.10p 14.61p 13.86p 14.35p 718139
07/06/2017 14.35p 14.62p 13.89p 13.98p 248668
06/06/2017 14.10p 14.87p 13.86p 13.98p 207773
05/06/2017 14.60p 15.22p 14.23p 14.23p 1088438
02/06/2017 13.12p 13.61p 13.12p 13.49p 262097
01/06/2017 13.86p 14.21p 13.12p 13.61p 287223
31/05/2017 14.35p 14.35p 13.87p 14.23p 79888
30/05/2017 13.61p 14.23p 13.44p 14.23p 331848
26/05/2017 13.61p 14.02p 13.24p 13.86p 251118
25/05/2017 13.61p 14.35p 13.53p 14.23p 490904
24/05/2017 14.10p 14.40p 13.88p 14.23p 255192
23/05/2017 14.10p 14.38p 13.87p 14.35p 239451
22/05/2017 14.10p 14.85p 13.63p 13.98p 690088
19/05/2017 14.35p 14.75p 13.66p 14.48p 707949
18/05/2017 13.61p 13.86p 13.33p 13.36p 195486
17/05/2017 13.86p 13.86p 13.52p 13.61p 209947
16/05/2017 14.34p 14.34p 13.52p 13.61p 157244
15/05/2017 13.86p 14.09p 13.36p 13.86p 132763
12/05/2017 12.13p 14.30p 12.13p 13.73p 1659048
11/05/2017 13.12p 13.76p 12.13p 12.13p 618468
10/05/2017 13.12p 13.95p 12.87p 13.24p 526494
09/05/2017 13.12p 13.78p 12.87p 13.36p 277136
08/05/2017 13.86p 13.95p 12.87p 13.61p 203621
05/05/2017 12.87p 14.10p 12.62p 13.61p 909869
04/05/2017 14.35p 14.91p 11.88p 13.12p 2508551
03/05/2017 14.85p 16.03p 14.10p 14.48p 404829
02/05/2017 15.84p 15.96p 15.09p 15.34p 288834
28/04/2017 15.34p 15.82p 15.22p 15.34p 607990
27/04/2017 16.33p 17.05p 15.34p 15.71p 609891
26/04/2017 16.33p 16.82p 16.01p 16.58p 460148
25/04/2017 16.08p 17.03p 16.00p 16.46p 389095
24/04/2017 16.08p 16.84p 15.34p 16.21p 325592
21/04/2017 15.84p 16.38p 15.09p 15.71p 709369
20/04/2017 15.70p 16.03p 15.34p 15.34p 266257
19/04/2017 15.88p 16.03p 15.47p 15.47p 203562
18/04/2017 15.59p 16.33p 15.25p 15.71p 851650
13/04/2017 16.33p 16.78p 14.85p 15.22p 2176941
12/04/2017 17.32p 17.32p 16.33p 16.70p 710797
11/04/2017 17.57p 17.57p 16.83p 17.32p 993445
10/04/2017 17.82p 18.06p 17.42p 17.45p 831941

*Close Price adjusted for both dividends and splits