Chariot Limited (CHAR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
29/06/2015 8.91p 9.12p 8.66p 8.77p 544557
26/06/2015 9.11p 9.78p 9.11p 9.39p 8706
25/06/2015 9.45p 9.90p 9.11p 9.60p 159956
24/06/2015 9.40p 9.80p 9.40p 9.63p 166725
23/06/2015 9.65p 9.72p 9.53p 9.60p 20947
22/06/2015 9.80p 9.85p 9.40p 9.65p 69907
19/06/2015 9.90p 9.90p 9.77p 9.83p 232565
18/06/2015 9.90p 10.10p 9.63p 9.77p 143778
17/06/2015 9.21p 10.02p 9.21p 10.02p 39277
16/06/2015 9.65p 10.39p 9.41p 9.72p 182439
15/06/2015 9.75p 9.90p 9.16p 9.40p 516299
12/06/2015 10.39p 10.39p 9.60p 9.90p 303119
11/06/2015 10.89p 10.89p 9.43p 9.55p 223331
10/06/2015 9.90p 10.27p 9.25p 9.53p 234089
09/06/2015 9.17p 10.15p 9.17p 9.87p 196260
08/06/2015 9.90p 10.10p 9.50p 9.90p 667664
05/06/2015 9.90p 10.89p 9.70p 10.39p 382112
04/06/2015 9.90p 10.15p 9.51p 9.66p 455452
03/06/2015 10.15p 10.81p 9.01p 9.06p 1112990
02/06/2015 10.15p 10.81p 10.15p 10.52p 214110
01/06/2015 10.39p 10.89p 10.39p 10.89p 45316
29/05/2015 10.89p 11.09p 10.15p 10.15p 270190
28/05/2015 10.64p 11.38p 10.50p 11.14p 274696
27/05/2015 11.63p 11.63p 10.15p 10.15p 281781
26/05/2015 10.39p 11.38p 10.15p 11.38p 267642
22/05/2015 11.63p 11.63p 10.15p 10.15p 199613
21/05/2015 10.89p 11.28p 10.89p 10.89p 106191
20/05/2015 11.38p 11.88p 10.08p 11.88p 522533
19/05/2015 11.38p 12.03p 11.09p 11.63p 1342084
18/05/2015 11.88p 11.88p 11.14p 11.75p 664955
15/05/2015 12.13p 12.32p 11.14p 11.14p 621372
14/05/2015 11.88p 12.37p 11.66p 11.88p 539205
13/05/2015 11.38p 12.08p 11.38p 11.88p 385109
12/05/2015 11.14p 12.13p 11.14p 11.14p 198123
11/05/2015 11.88p 12.37p 10.89p 12.13p 1029331
08/05/2015 12.87p 13.12p 11.88p 11.88p 1700766
07/05/2015 10.39p 13.61p 10.11p 12.13p 3079495
06/05/2015 10.64p 10.89p 9.65p 10.64p 2174476
05/05/2015 9.90p 10.39p 9.80p 9.97p 374039
01/05/2015 9.65p 10.17p 9.50p 9.51p 1711212
30/04/2015 9.88p 10.29p 9.16p 9.52p 1180757
29/04/2015 8.76p 9.70p 8.46p 9.70p 1541711
28/04/2015 8.91p 8.91p 8.26p 8.59p 98600
27/04/2015 7.92p 8.63p 7.92p 8.46p 536961
24/04/2015 7.77p 8.44p 7.77p 8.04p 143432
23/04/2015 7.92p 8.41p 7.92p 8.17p 128372
22/04/2015 7.62p 8.17p 7.62p 8.17p 133920
21/04/2015 8.02p 8.22p 7.62p 8.17p 2162838
20/04/2015 8.21p 8.58p 8.20p 8.22p 187740
17/04/2015 8.41p 8.51p 7.93p 8.17p 518558
16/04/2015 9.14p 9.14p 7.86p 9.14p 60779
15/04/2015 7.93p 7.94p 7.82p 7.82p 642036
14/04/2015 7.72p 8.56p 7.72p 7.72p 367626
13/04/2015 7.92p 7.92p 7.74p 7.82p 224594
10/04/2015 7.73p 8.24p 7.73p 7.73p 50009
09/04/2015 7.73p 8.35p 7.73p 8.02p 99578
08/04/2015 8.22p 8.31p 7.73p 7.97p 1165917
07/04/2015 7.92p 8.60p 7.92p 8.07p 470519
02/04/2015 7.73p 8.03p 7.72p 7.91p 223274
01/04/2015 7.73p 8.60p 7.72p 7.73p 1184117
31/03/2015 7.92p 8.22p 7.82p 8.17p 200793
30/03/2015 8.12p 8.26p 7.92p 7.92p 539083
27/03/2015 8.61p 8.61p 7.92p 8.26p 9663264
26/03/2015 8.26p 8.61p 8.04p 8.39p 123271
25/03/2015 8.17p 8.33p 7.92p 8.26p 436499
24/03/2015 8.02p 8.34p 7.93p 8.17p 159288
23/03/2015 8.11p 8.40p 8.10p 8.16p 170708
20/03/2015 8.61p 8.69p 8.12p 8.61p 116767
19/03/2015 8.17p 8.23p 8.09p 8.12p 361739
18/03/2015 8.61p 8.61p 7.92p 8.29p 234673
17/03/2015 8.41p 8.41p 7.95p 8.41p 148411
16/03/2015 8.41p 8.41p 8.02p 8.29p 174073
13/03/2015 8.07p 8.49p 8.07p 8.49p 100662
12/03/2015 8.24p 8.41p 8.02p 8.34p 181065
11/03/2015 8.17p 8.41p 8.17p 8.31p 419958
10/03/2015 8.17p 8.48p 8.17p 8.44p 487195
09/03/2015 8.26p 8.50p 8.17p 8.26p 90470
06/03/2015 8.31p 8.66p 8.31p 8.41p 142745
05/03/2015 8.17p 8.50p 8.17p 8.22p 350764
04/03/2015 8.36p 8.51p 8.22p 8.46p 322509
03/03/2015 8.71p 9.07p 8.61p 8.71p 155825
02/03/2015 8.71p 9.25p 8.52p 8.76p 617568
27/02/2015 8.91p 9.21p 8.61p 9.06p 283452
26/02/2015 8.91p 8.91p 8.41p 8.76p 192290
25/02/2015 8.41p 8.69p 8.41p 8.69p 236783
24/02/2015 8.41p 8.73p 8.41p 8.61p 390583
23/02/2015 8.32p 8.63p 8.19p 8.31p 380064
20/02/2015 8.67p 8.81p 8.61p 8.76p 315247
19/02/2015 8.66p 8.76p 8.41p 8.61p 2806812
18/02/2015 8.81p 9.01p 8.72p 8.96p 1718855
17/02/2015 8.51p 8.71p 8.41p 8.61p 192672
16/02/2015 8.31p 8.63p 7.97p 8.50p 977436
13/02/2015 8.12p 8.23p 8.07p 8.16p 233609
12/02/2015 7.94p 8.20p 7.92p 7.92p 1338021
11/02/2015 7.97p 8.39p 7.94p 8.04p 589850
10/02/2015 7.98p 8.14p 7.93p 7.93p 390891
09/02/2015 7.94p 8.17p 7.94p 8.12p 948876
06/02/2015 7.92p 8.30p 7.92p 7.97p 441429
05/02/2015 7.92p 8.12p 7.82p 8.11p 144902
04/02/2015 7.93p 8.16p 7.80p 7.84p 628572
03/02/2015 8.41p 8.41p 7.58p 7.87p 1352273
02/02/2015 7.42p 7.92p 7.42p 7.67p 2431780
30/01/2015 7.82p 7.91p 7.42p 7.42p 1801189
29/01/2015 7.92p 8.17p 7.82p 7.82p 1425875
28/01/2015 8.17p 8.17p 7.92p 7.92p 907892
27/01/2015 8.17p 8.39p 8.07p 8.14p 1421925
26/01/2015 8.17p 8.69p 8.13p 8.31p 285451
23/01/2015 8.02p 8.71p 8.02p 8.41p 608215
22/01/2015 8.24p 8.31p 7.92p 8.02p 423723
21/01/2015 8.17p 8.40p 8.13p 8.31p 500228
20/01/2015 8.36p 8.77p 8.02p 8.24p 332778
19/01/2015 8.26p 8.91p 8.02p 8.37p 833484
16/01/2015 8.17p 8.36p 8.09p 8.29p 752304
15/01/2015 8.17p 8.66p 8.05p 8.26p 837768
14/01/2015 8.17p 8.24p 8.03p 8.12p 454570
13/01/2015 8.31p 8.86p 7.93p 8.02p 1054783
12/01/2015 8.41p 8.71p 8.31p 8.31p 193271
09/01/2015 8.17p 8.65p 8.17p 8.31p 218380
08/01/2015 8.51p 8.71p 8.41p 8.46p 1110785
07/01/2015 8.91p 8.91p 8.26p 8.66p 756318
06/01/2015 7.92p 8.80p 7.92p 8.71p 1053832
05/01/2015 8.66p 9.64p 8.66p 8.76p 269166
02/01/2015 8.90p 9.11p 8.53p 9.03p 246518
31/12/2014 8.66p 9.46p 8.47p 8.81p 366921
30/12/2014 8.41p 8.80p 8.41p 8.51p 310671
29/12/2014 8.91p 9.12p 8.51p 8.86p 1437878
24/12/2014 8.26p 10.52p 8.16p 8.66p 5804682
23/12/2014 7.92p 8.16p 7.82p 7.82p 1077866
22/12/2014 8.32p 8.61p 7.44p 8.08p 219586
19/12/2014 8.40p 8.40p 7.82p 7.82p 430088
18/12/2014 7.92p 8.17p 7.77p 7.77p 3007050
17/12/2014 7.92p 8.31p 7.72p 7.76p 837765
16/12/2014 7.42p 8.31p 7.42p 7.67p 1444679
15/12/2014 7.42p 7.91p 7.42p 7.62p 973076
12/12/2014 7.92p 8.35p 7.92p 7.92p 243814
11/12/2014 8.17p 8.66p 7.92p 8.66p 1011146
10/12/2014 9.21p 9.21p 8.31p 8.31p 1430900
09/12/2014 9.90p 9.90p 9.16p 9.16p 740672
08/12/2014 9.21p 10.27p 9.21p 9.65p 192400
05/12/2014 9.40p 10.08p 9.40p 9.90p 533068
04/12/2014 10.15p 10.15p 9.43p 9.66p 141680
03/12/2014 9.90p 10.39p 9.40p 9.40p 222431
02/12/2014 10.15p 10.39p 9.55p 10.15p 366375
01/12/2014 9.40p 10.16p 9.40p 9.90p 1122889
28/11/2014 10.39p 10.63p 9.41p 9.65p 1736416
27/11/2014 10.64p 10.65p 10.15p 10.39p 294823
26/11/2014 10.39p 10.67p 10.39p 10.64p 336080
25/11/2014 10.40p 10.64p 10.40p 10.64p 72058

*Close Price adjusted for both dividends and splits