Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy United Utilities Group (UU.) by UBS
- Buy Pennon Group (PNN) by UBS
- Outperform Mony Group (MONY) by RBC Capital
- Buy AltynGold (ALTN) by Steve Moore in ShareProphets
- Sector Perform NATWEST GROUP (NWG) by RBC Capital
- Outperform OSB Group (OSB) by RBC Capital
- Sector Perform HSBC Holdings (HSBA) by RBC Capital
- Outperform Close Brothers Group (CBG) by RBC Capital
- Sector Perform Lloyds Banking Group (LLOY) by RBC Capital
- Sector Perform Metro Bank Holdings (MTRO) by RBC Capital
- Outperform Barclays (BARC) by RBC Capital
- Avoid Vistry Group (VTY) by Steve Moore in ShareProphets
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Buy Greencoat Renewables (CDI) (GRP) by Malcolm Stacey in ShareProphets
- Avoid Kooth (KOO) by Steve Moore in ShareProphets
- Buy Jadestone Energy (JSE) by Gary Newman in ShareProphets
- Buy Atalaya Mining (ATYM) by Gary Newman in ShareProphets
- Neutral Vistry Group (VTY) by Davy
- Hold Vistry Group (VTY) by Jefferies
- Underperform Vistry Group (VTY) by RBC Capital
Chariot Limited (CHAR) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/04/2016 | 10.89p | 10.89p | 9.90p | 10.39p | 560874 |
| 11/04/2016 | 10.64p | 10.64p | 9.56p | 10.39p | 2687654 |
| 08/04/2016 | 8.91p | 11.28p | 8.89p | 10.15p | 6680503 |
| 07/04/2016 | 8.61p | 8.89p | 8.26p | 8.37p | 1275281 |
| 06/04/2016 | 8.17p | 9.01p | 7.86p | 8.26p | 3406350 |
| 05/04/2016 | 6.63p | 8.29p | 6.49p | 7.79p | 831152 |
| 04/04/2016 | 6.93p | 7.03p | 6.14p | 6.45p | 659788 |
| 01/04/2016 | 7.40p | 7.40p | 6.10p | 6.48p | 575246 |
| 31/03/2016 | 5.95p | 6.91p | 5.95p | 6.04p | 532297 |
| 30/03/2016 | 6.14p | 6.75p | 5.74p | 6.43p | 6416486 |
| 29/03/2016 | 5.74p | 5.99p | 5.46p | 5.80p | 258476 |
| 24/03/2016 | 5.84p | 6.04p | 5.74p | 5.74p | 138726 |
| 23/03/2016 | 5.94p | 6.14p | 5.84p | 5.98p | 254468 |
| 22/03/2016 | 6.04p | 6.09p | 5.94p | 5.94p | 300687 |
| 21/03/2016 | 6.06p | 6.14p | 6.04p | 6.06p | 342371 |
| 18/03/2016 | 6.14p | 6.53p | 6.06p | 6.45p | 1099322 |
| 17/03/2016 | 6.40p | 6.59p | 6.04p | 6.51p | 171838 |
| 16/03/2016 | 6.06p | 6.42p | 6.02p | 6.42p | 251955 |
| 15/03/2016 | 6.10p | 6.41p | 6.06p | 6.31p | 133376 |
| 14/03/2016 | 5.94p | 6.43p | 5.94p | 5.97p | 496271 |
| 11/03/2016 | 5.94p | 6.13p | 5.34p | 6.13p | 452483 |
| 10/03/2016 | 5.94p | 6.42p | 5.74p | 6.18p | 629175 |
| 09/03/2016 | 5.94p | 6.19p | 5.37p | 6.06p | 358782 |
| 08/03/2016 | 5.09p | 5.78p | 5.09p | 5.49p | 300115 |
| 07/03/2016 | 5.26p | 5.90p | 5.26p | 5.30p | 163383 |
| 04/03/2016 | 5.46p | 5.67p | 5.27p | 5.48p | 216002 |
| 03/03/2016 | 5.84p | 6.18p | 5.26p | 5.69p | 163426 |
| 02/03/2016 | 5.54p | 6.19p | 5.54p | 5.94p | 247434 |
| 01/03/2016 | 5.54p | 5.79p | 5.54p | 5.69p | 75101 |
| 29/02/2016 | 5.44p | 5.94p | 5.35p | 5.57p | 341460 |
| 26/02/2016 | 5.94p | 5.94p | 5.34p | 5.70p | 276654 |
| 25/02/2016 | 5.20p | 5.59p | 4.85p | 5.19p | 696220 |
| 24/02/2016 | 5.20p | 5.20p | 4.95p | 5.08p | 77684 |
| 23/02/2016 | 4.95p | 5.20p | 4.95p | 5.10p | 211197 |
| 22/02/2016 | 5.74p | 5.74p | 4.95p | 5.20p | 647443 |
| 19/02/2016 | 4.95p | 5.43p | 4.95p | 5.43p | 101662 |
| 18/02/2016 | 5.67p | 5.67p | 4.95p | 4.95p | 191189 |
| 17/02/2016 | 4.70p | 5.32p | 4.70p | 5.32p | 12433 |
| 16/02/2016 | 4.70p | 5.20p | 4.70p | 5.20p | 38480 |
| 15/02/2016 | 4.95p | 5.25p | 4.80p | 4.84p | 690698 |
| 12/02/2016 | 4.36p | 5.42p | 4.27p | 4.70p | 1232566 |
| 11/02/2016 | 4.51p | 4.85p | 4.28p | 4.45p | 652856 |
| 10/02/2016 | 4.70p | 4.76p | 4.56p | 4.57p | 292496 |
| 09/02/2016 | 4.95p | 5.20p | 4.70p | 4.85p | 330852 |
| 08/02/2016 | 4.70p | 4.87p | 4.70p | 4.70p | 31531 |
| 05/02/2016 | 5.25p | 5.25p | 4.70p | 4.70p | 814444 |
| 04/02/2016 | 4.70p | 4.86p | 4.70p | 4.70p | 74737 |
| 03/02/2016 | 4.95p | 4.95p | 4.70p | 4.70p | 29297 |
| 02/02/2016 | 4.95p | 5.15p | 4.80p | 4.80p | 415570 |
| 01/02/2016 | 4.70p | 5.10p | 4.66p | 5.10p | 785652 |
| 29/01/2016 | 5.08p | 5.13p | 4.75p | 4.85p | 1242075 |
| 28/01/2016 | 4.95p | 5.13p | 4.45p | 4.70p | 582926 |
| 27/01/2016 | 4.70p | 5.03p | 4.70p | 4.84p | 1376316 |
| 26/01/2016 | 4.70p | 5.18p | 4.70p | 4.70p | 123849 |
| 25/01/2016 | 4.70p | 4.95p | 4.70p | 4.79p | 52549 |
| 22/01/2016 | 4.95p | 4.95p | 4.80p | 4.80p | 225707 |
| 21/01/2016 | 5.69p | 5.69p | 4.70p | 4.70p | 392842 |
| 20/01/2016 | 4.80p | 4.90p | 4.80p | 4.80p | 120480 |
| 19/01/2016 | 4.95p | 5.17p | 4.80p | 4.80p | 289900 |
| 18/01/2016 | 5.15p | 5.18p | 4.80p | 4.90p | 1644977 |
| 15/01/2016 | 5.15p | 5.25p | 5.15p | 5.25p | 64387 |
| 14/01/2016 | 5.30p | 5.42p | 5.07p | 5.22p | 182523 |
| 13/01/2016 | 5.24p | 5.63p | 5.24p | 5.62p | 175796 |
| 12/01/2016 | 5.20p | 5.42p | 5.20p | 5.32p | 56476 |
| 11/01/2016 | 5.34p | 5.75p | 5.20p | 5.26p | 445236 |
| 08/01/2016 | 5.34p | 5.34p | 5.11p | 5.20p | 487057 |
| 07/01/2016 | 5.44p | 5.53p | 5.15p | 5.20p | 1155614 |
| 06/01/2016 | 5.69p | 5.69p | 5.44p | 5.44p | 237199 |
| 05/01/2016 | 5.69p | 5.87p | 5.59p | 5.59p | 113877 |
| 04/01/2016 | 5.44p | 5.89p | 5.42p | 5.82p | 279059 |
| 31/12/2015 | 5.59p | 5.77p | 5.49p | 5.77p | 72749 |
| 30/12/2015 | 5.59p | 5.74p | 5.59p | 5.59p | 35889 |
| 29/12/2015 | 5.44p | 5.74p | 5.44p | 5.74p | 111957 |
| 24/12/2015 | 5.44p | 5.96p | 5.44p | 5.96p | 22944 |
| 23/12/2015 | 5.69p | 5.70p | 5.48p | 5.57p | 40391 |
| 22/12/2015 | 5.74p | 5.88p | 5.47p | 5.59p | 200470 |
| 21/12/2015 | 5.44p | 6.04p | 5.44p | 5.87p | 1090603 |
| 18/12/2015 | 6.33p | 6.33p | 5.68p | 5.79p | 133028 |
| 17/12/2015 | 5.34p | 5.88p | 5.34p | 5.65p | 400535 |
| 16/12/2015 | 4.98p | 5.48p | 4.98p | 5.15p | 3443105 |
| 15/12/2015 | 5.20p | 5.47p | 5.01p | 5.47p | 764125 |
| 14/12/2015 | 5.34p | 5.40p | 4.82p | 5.15p | 2576222 |
| 11/12/2015 | 5.44p | 5.52p | 5.31p | 5.52p | 234508 |
| 10/12/2015 | 5.30p | 5.59p | 5.30p | 5.56p | 232501 |
| 09/12/2015 | 5.59p | 5.64p | 5.30p | 5.52p | 545099 |
| 08/12/2015 | 6.33p | 6.33p | 5.59p | 5.74p | 226110 |
| 07/12/2015 | 5.70p | 5.89p | 5.69p | 5.71p | 49729 |
| 04/12/2015 | 5.94p | 5.94p | 5.73p | 5.89p | 104516 |
| 03/12/2015 | 5.45p | 5.74p | 5.45p | 5.69p | 189188 |
| 02/12/2015 | 5.44p | 5.83p | 5.44p | 5.45p | 400507 |
| 01/12/2015 | 5.69p | 6.01p | 5.64p | 6.01p | 211754 |
| 30/11/2015 | 5.75p | 6.04p | 5.44p | 5.89p | 376113 |
| 27/11/2015 | 5.94p | 6.13p | 5.74p | 5.74p | 455382 |
| 26/11/2015 | 5.94p | 6.18p | 5.94p | 6.04p | 232114 |
| 25/11/2015 | 5.94p | 6.31p | 5.94p | 6.06p | 100994 |
| 24/11/2015 | 6.43p | 6.43p | 5.69p | 5.74p | 710885 |
| 23/11/2015 | 5.94p | 6.14p | 5.69p | 5.96p | 150136 |
| 20/11/2015 | 5.94p | 6.36p | 5.94p | 6.19p | 898743 |
| 19/11/2015 | 6.35p | 6.43p | 6.00p | 6.35p | 67297 |
| 18/11/2015 | 6.72p | 6.72p | 5.94p | 6.33p | 140826 |
| 17/11/2015 | 6.41p | 6.53p | 5.94p | 6.35p | 516988 |
| 16/11/2015 | 6.29p | 6.54p | 6.00p | 6.22p | 776623 |
| 13/11/2015 | 5.80p | 6.63p | 5.80p | 6.19p | 1585070 |
| 12/11/2015 | 5.80p | 6.37p | 5.80p | 6.09p | 189570 |
| 11/11/2015 | 5.94p | 6.35p | 5.80p | 6.35p | 33569 |
| 10/11/2015 | 5.94p | 6.07p | 5.84p | 5.89p | 502956 |
| 09/11/2015 | 5.74p | 6.46p | 5.69p | 5.95p | 446993 |
| 06/11/2015 | 5.50p | 5.78p | 5.50p | 5.61p | 279972 |
| 05/11/2015 | 5.78p | 5.94p | 5.64p | 5.76p | 299465 |
| 04/11/2015 | 5.74p | 6.16p | 5.74p | 5.74p | 235498 |
| 03/11/2015 | 5.90p | 6.33p | 5.69p | 5.69p | 1813104 |
| 02/11/2015 | 5.94p | 6.19p | 5.70p | 5.89p | 517131 |
| 30/10/2015 | 5.94p | 6.19p | 5.80p | 5.94p | 1759576 |
| 29/10/2015 | 6.33p | 6.90p | 6.03p | 6.21p | 266770 |
| 28/10/2015 | 6.09p | 6.42p | 6.00p | 6.24p | 242870 |
| 27/10/2015 | 6.92p | 6.92p | 5.94p | 6.42p | 445887 |
| 26/10/2015 | 5.99p | 7.11p | 5.92p | 6.23p | 1550041 |
| 23/10/2015 | 6.33p | 6.72p | 5.76p | 6.16p | 1195980 |
| 22/10/2015 | 6.43p | 6.57p | 6.36p | 6.36p | 1061788 |
| 21/10/2015 | 6.44p | 6.82p | 6.38p | 6.38p | 200608 |
| 20/10/2015 | 6.53p | 6.88p | 6.53p | 6.53p | 902728 |
| 19/10/2015 | 6.59p | 6.85p | 6.59p | 6.59p | 70074 |
| 16/10/2015 | 6.85p | 7.05p | 6.83p | 7.05p | 223916 |
| 15/10/2015 | 6.73p | 7.28p | 6.73p | 6.93p | 968910 |
| 14/10/2015 | 7.72p | 7.72p | 6.93p | 7.18p | 250732 |
| 13/10/2015 | 7.23p | 7.47p | 7.18p | 7.47p | 137876 |
| 12/10/2015 | 7.18p | 7.62p | 7.13p | 7.30p | 149689 |
| 09/10/2015 | 7.08p | 7.63p | 6.54p | 7.03p | 121414 |
| 08/10/2015 | 7.13p | 7.49p | 7.08p | 7.49p | 476510 |
| 07/10/2015 | 7.28p | 7.71p | 6.98p | 7.37p | 349897 |
| 06/10/2015 | 7.20p | 7.28p | 6.92p | 7.28p | 13416 |
| 05/10/2015 | 6.95p | 7.77p | 6.69p | 7.23p | 42341 |
| 02/10/2015 | 6.43p | 6.95p | 6.43p | 6.95p | 112305 |
| 01/10/2015 | 6.61p | 6.68p | 6.54p | 6.55p | 419327 |
| 30/09/2015 | 6.68p | 6.74p | 6.68p | 6.68p | 109703 |
| 29/09/2015 | 6.88p | 6.91p | 6.53p | 6.68p | 197775 |
| 28/09/2015 | 7.10p | 7.18p | 6.80p | 7.18p | 32126 |
| 25/09/2015 | 6.93p | 7.18p | 6.63p | 7.13p | 15515 |
| 24/09/2015 | 7.35p | 7.35p | 6.98p | 7.18p | 41601 |
| 23/09/2015 | 6.98p | 7.37p | 6.93p | 7.37p | 41157 |
| 22/09/2015 | 7.04p | 7.35p | 7.03p | 7.35p | 521667 |
| 21/09/2015 | 7.81p | 7.81p | 6.95p | 7.41p | 44772 |
| 18/09/2015 | 7.01p | 7.45p | 6.99p | 7.01p | 170088 |
| 17/09/2015 | 6.93p | 7.21p | 6.93p | 6.98p | 361471 |
| 16/09/2015 | 6.93p | 7.05p | 6.93p | 6.99p | 66746 |
| 15/09/2015 | 7.11p | 7.13p | 6.99p | 7.03p | 473357 |
| 14/09/2015 | 6.98p | 7.13p | 6.93p | 7.03p | 346646 |
| 11/09/2015 | 7.13p | 7.37p | 6.98p | 7.15p | 247820 |
| 10/09/2015 | 7.13p | 7.32p | 7.13p | 7.32p | 50515 |
| 09/09/2015 | 7.13p | 7.37p | 7.13p | 7.13p | 92304 |
| 08/09/2015 | 7.41p | 7.47p | 7.26p | 7.26p | 12563 |
| 07/09/2015 | 7.14p | 7.81p | 7.14p | 7.47p | 23655 |
| 04/09/2015 | 7.63p | 7.63p | 7.23p | 7.23p | 88075 |
| 03/09/2015 | 7.30p | 7.42p | 7.23p | 7.28p | 157055 |
| 02/09/2015 | 7.42p | 7.55p | 7.41p | 7.55p | 558238 |
| 01/09/2015 | 7.91p | 7.91p | 6.94p | 7.42p | 213963 |
| 28/08/2015 | 7.91p | 7.91p | 7.16p | 7.91p | 307129 |
| 27/08/2015 | 7.25p | 7.60p | 6.34p | 7.42p | 269604 |
| 26/08/2015 | 6.93p | 7.72p | 6.50p | 7.42p | 244420 |
| 25/08/2015 | 6.68p | 6.96p | 6.42p | 6.63p | 97923 |
| 24/08/2015 | 6.28p | 6.89p | 6.12p | 6.56p | 146255 |
| 21/08/2015 | 6.73p | 6.99p | 6.37p | 6.89p | 464276 |
| 20/08/2015 | 7.43p | 7.66p | 6.42p | 6.80p | 1214313 |
| 19/08/2015 | 7.57p | 7.67p | 7.44p | 7.67p | 204860 |
| 18/08/2015 | 7.65p | 8.06p | 7.57p | 8.06p | 103875 |
| 17/08/2015 | 7.53p | 7.89p | 7.53p | 7.57p | 137977 |
| 14/08/2015 | 7.59p | 8.11p | 7.59p | 8.07p | 262465 |
| 13/08/2015 | 7.77p | 8.09p | 7.77p | 8.00p | 138828 |
| 12/08/2015 | 7.87p | 8.05p | 7.82p | 8.05p | 261636 |
| 11/08/2015 | 7.97p | 8.05p | 7.97p | 8.05p | 46837 |
| 10/08/2015 | 7.90p | 8.07p | 7.34p | 8.02p | 578163 |
| 07/08/2015 | 7.51p | 8.13p | 7.51p | 8.13p | 46390 |
| 06/08/2015 | 7.92p | 8.13p | 7.92p | 8.01p | 377535 |
| 05/08/2015 | 8.14p | 8.41p | 7.84p | 8.32p | 165527 |
| 04/08/2015 | 7.98p | 8.16p | 7.89p | 8.00p | 176785 |
| 03/08/2015 | 7.99p | 8.27p | 7.44p | 7.90p | 520238 |
| 31/07/2015 | 8.13p | 8.14p | 8.00p | 8.13p | 120774 |
| 30/07/2015 | 8.30p | 8.30p | 8.02p | 8.09p | 125944 |
| 29/07/2015 | 7.98p | 8.17p | 7.98p | 8.17p | 372519 |
| 28/07/2015 | 8.05p | 8.31p | 7.96p | 8.14p | 260680 |
| 27/07/2015 | 7.92p | 8.07p | 7.92p | 8.07p | 323348 |
| 24/07/2015 | 7.98p | 8.24p | 7.70p | 8.15p | 571494 |
| 23/07/2015 | 7.92p | 8.06p | 7.82p | 7.89p | 1674451 |
| 22/07/2015 | 8.02p | 8.12p | 7.77p | 7.84p | 236178 |
| 21/07/2015 | 8.19p | 8.24p | 7.93p | 8.11p | 656820 |
| 20/07/2015 | 8.18p | 8.41p | 8.17p | 8.26p | 600640 |
| 17/07/2015 | 8.23p | 8.40p | 8.17p | 8.22p | 470242 |
| 16/07/2015 | 8.80p | 8.81p | 8.30p | 8.41p | 128879 |
| 15/07/2015 | 8.41p | 8.50p | 8.26p | 8.31p | 342935 |
| 14/07/2015 | 8.51p | 8.80p | 8.30p | 8.49p | 106719 |
| 13/07/2015 | 8.27p | 8.51p | 8.25p | 8.51p | 127497 |
| 10/07/2015 | 8.42p | 8.75p | 8.41p | 8.41p | 316817 |
| 09/07/2015 | 8.18p | 8.65p | 8.18p | 8.54p | 123351 |
| 08/07/2015 | 8.76p | 8.76p | 8.46p | 8.61p | 69660 |
| 07/07/2015 | 8.81p | 8.81p | 8.46p | 8.61p | 209299 |
| 06/07/2015 | 8.87p | 8.87p | 8.41p | 8.49p | 1140830 |
| 03/07/2015 | 8.79p | 9.52p | 8.79p | 9.28p | 90924 |
| 02/07/2015 | 8.71p | 8.82p | 8.80p | 8.80p | 0 |
| 01/07/2015 | 8.71p | 8.88p | 8.71p | 8.82p | 212432 |
| 30/06/2015 | 8.89p | 8.89p | 8.71p | 8.80p | 63577 |
*Close Price adjusted for both dividends and splits