Chariot Limited (CHAR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
10/02/2014 18.06p 18.81p 17.17p 18.81p 802394
07/02/2014 17.82p 17.82p 16.83p 17.57p 305589
06/02/2014 17.57p 17.57p 16.68p 17.57p 79664
05/02/2014 16.58p 17.82p 16.33p 17.32p 303815
04/02/2014 16.33p 17.07p 16.08p 16.33p 336319
03/02/2014 17.57p 17.57p 16.08p 16.33p 606262
31/01/2014 17.07p 17.58p 16.58p 16.58p 239221
30/01/2014 17.57p 17.57p 16.83p 17.07p 249199
29/01/2014 17.57p 17.57p 16.83p 16.83p 94702
28/01/2014 17.57p 17.57p 16.94p 17.57p 175059
27/01/2014 17.32p 17.51p 16.33p 17.32p 560359
24/01/2014 17.57p 17.82p 17.32p 17.32p 33139
23/01/2014 18.06p 18.14p 17.07p 17.82p 363842
22/01/2014 17.32p 18.16p 17.32p 17.57p 163111
21/01/2014 17.57p 18.06p 17.57p 17.57p 205899
20/01/2014 17.32p 18.09p 17.32p 18.06p 123083
17/01/2014 17.82p 18.31p 17.57p 17.57p 381073
16/01/2014 18.56p 18.56p 17.57p 18.31p 330276
15/01/2014 17.82p 18.31p 17.82p 18.31p 255484
14/01/2014 18.56p 18.81p 17.82p 18.31p 779155
13/01/2014 18.06p 18.56p 17.93p 18.56p 243427
10/01/2014 18.81p 18.81p 17.82p 18.31p 515835
09/01/2014 18.81p 19.55p 18.31p 19.05p 122447
08/01/2014 19.05p 19.30p 18.67p 18.81p 128561
07/01/2014 18.31p 19.30p 18.31p 19.05p 303916
06/01/2014 18.06p 19.36p 18.00p 19.05p 237924
03/01/2014 18.31p 19.05p 17.82p 18.06p 297593
02/01/2014 17.82p 18.81p 17.82p 18.56p 226961
31/12/2013 18.81p 18.81p 17.82p 18.81p 15210
30/12/2013 18.56p 18.81p 17.57p 18.06p 102720
27/12/2013 17.82p 18.81p 17.32p 18.06p 679823
24/12/2013 17.82p 18.31p 17.82p 18.31p 9850
23/12/2013 18.06p 18.31p 17.57p 17.82p 415550
20/12/2013 17.82p 18.06p 17.67p 17.82p 517539
19/12/2013 18.06p 18.56p 17.82p 18.06p 484297
18/12/2013 16.83p 18.06p 16.83p 18.06p 722824
17/12/2013 18.06p 18.06p 16.83p 17.32p 708335
16/12/2013 16.83p 18.31p 16.83p 17.32p 162741
13/12/2013 18.06p 18.06p 16.85p 18.06p 68989
12/12/2013 17.82p 18.04p 17.32p 17.82p 166052
11/12/2013 17.07p 17.72p 16.85p 17.57p 469455
10/12/2013 17.32p 17.82p 16.86p 17.07p 219305
09/12/2013 17.82p 18.41p 17.07p 17.82p 625826
06/12/2013 17.32p 18.56p 17.32p 18.06p 264651
05/12/2013 18.31p 18.31p 17.82p 18.06p 293905
04/12/2013 17.07p 18.06p 16.83p 18.06p 1193809
03/12/2013 17.07p 17.82p 16.83p 17.82p 306740
02/12/2013 16.83p 17.57p 16.58p 17.32p 1052496
29/11/2013 16.83p 17.82p 16.83p 17.32p 209323
28/11/2013 17.07p 17.63p 16.83p 17.57p 80996
27/11/2013 17.07p 17.57p 17.07p 17.57p 135659
26/11/2013 18.06p 18.06p 16.83p 17.57p 293844
25/11/2013 17.32p 18.06p 17.07p 17.82p 546647
22/11/2013 17.57p 18.00p 16.83p 17.82p 339170
21/11/2013 17.32p 17.82p 17.32p 17.82p 334801
20/11/2013 17.82p 17.82p 17.32p 17.32p 33396
19/11/2013 17.32p 17.82p 17.32p 17.32p 179307
18/11/2013 17.57p 17.82p 17.34p 17.82p 203241
15/11/2013 18.56p 18.58p 17.32p 17.82p 710989
14/11/2013 18.06p 18.80p 17.57p 18.56p 565183
13/11/2013 18.81p 18.81p 17.82p 18.06p 267783
12/11/2013 19.55p 19.55p 17.82p 18.56p 97418
11/11/2013 17.82p 19.78p 17.82p 17.82p 659228
08/11/2013 19.05p 19.05p 18.08p 18.19p 387537
07/11/2013 18.31p 19.05p 18.06p 18.06p 524812
06/11/2013 17.82p 18.31p 17.82p 18.06p 211931
05/11/2013 17.82p 18.31p 17.82p 18.31p 261933
04/11/2013 18.31p 18.45p 17.57p 18.31p 485060
01/11/2013 18.31p 18.56p 18.07p 18.31p 247538
31/10/2013 17.82p 18.31p 17.57p 18.31p 401844
30/10/2013 18.81p 18.81p 17.57p 18.31p 385044
29/10/2013 18.06p 18.81p 18.06p 18.56p 284976
28/10/2013 18.06p 19.05p 18.06p 18.56p 179586
25/10/2013 18.31p 18.91p 18.06p 18.06p 96949
24/10/2013 18.56p 18.86p 18.31p 18.56p 396419
23/10/2013 18.31p 18.56p 18.06p 18.31p 831444
22/10/2013 19.55p 19.55p 18.31p 18.56p 205993
21/10/2013 19.30p 19.30p 19.05p 19.30p 127354
18/10/2013 18.56p 19.45p 18.50p 19.18p 976883
17/10/2013 18.31p 18.89p 18.18p 18.81p 345874
16/10/2013 18.81p 19.05p 18.31p 18.31p 162188
15/10/2013 18.31p 18.82p 18.31p 18.56p 150300
14/10/2013 19.05p 19.55p 18.78p 18.81p 219496
11/10/2013 19.05p 19.05p 18.31p 19.05p 504860
10/10/2013 18.56p 19.25p 18.06p 18.31p 882111
09/10/2013 18.81p 19.45p 18.31p 18.31p 1072503
08/10/2013 19.05p 20.29p 18.31p 18.81p 590770
07/10/2013 19.80p 20.19p 19.05p 19.80p 714147
04/10/2013 19.30p 20.29p 18.83p 19.30p 518146
03/10/2013 19.30p 20.79p 18.46p 19.30p 265705
02/10/2013 19.80p 20.79p 18.81p 19.05p 1217625
01/10/2013 18.81p 20.04p 18.71p 20.04p 356089
30/09/2013 19.30p 19.55p 17.82p 19.30p 343393
27/09/2013 19.30p 20.29p 18.81p 19.30p 258527
26/09/2013 19.80p 20.28p 18.81p 19.30p 1272225
25/09/2013 18.81p 19.80p 18.56p 18.81p 1338009
24/09/2013 18.31p 18.81p 18.31p 18.56p 537865
23/09/2013 18.81p 19.30p 18.06p 18.56p 852067
20/09/2013 18.31p 18.56p 17.92p 18.31p 867681
19/09/2013 18.06p 18.31p 17.82p 18.31p 393248
18/09/2013 18.06p 18.56p 18.06p 18.31p 300706
17/09/2013 17.82p 18.81p 17.82p 18.56p 612366
16/09/2013 18.81p 18.81p 17.57p 18.06p 856319
13/09/2013 18.31p 19.05p 18.31p 18.81p 290968
12/09/2013 18.81p 19.30p 18.51p 18.81p 151467
11/09/2013 19.55p 19.55p 18.31p 18.81p 1924771
10/09/2013 18.81p 19.30p 18.56p 19.05p 837708
09/09/2013 19.80p 19.80p 18.56p 18.56p 1024422
06/09/2013 18.81p 19.80p 18.56p 18.56p 534374
05/09/2013 18.31p 19.05p 18.31p 18.56p 398088
04/09/2013 18.81p 19.30p 18.06p 18.56p 341303
03/09/2013 19.30p 19.30p 18.31p 18.31p 335827
02/09/2013 19.30p 20.69p 19.30p 19.55p 220399
30/08/2013 20.79p 20.79p 19.05p 19.55p 535150
29/08/2013 20.29p 20.54p 19.43p 19.43p 222434
28/08/2013 20.04p 21.53p 20.04p 21.53p 579761
27/08/2013 20.79p 20.79p 20.04p 20.79p 122869
23/08/2013 21.28p 21.78p 20.54p 21.03p 569424
22/08/2013 21.78p 21.78p 20.79p 21.28p 96276
21/08/2013 21.53p 21.53p 20.14p 21.03p 188875
20/08/2013 21.28p 21.28p 20.04p 20.79p 883772
19/08/2013 20.54p 21.28p 20.04p 21.03p 372923
16/08/2013 20.54p 21.28p 20.04p 20.79p 453844
15/08/2013 20.79p 21.28p 20.05p 21.28p 596725
14/08/2013 21.28p 21.53p 20.29p 21.03p 456084
13/08/2013 21.28p 21.78p 21.03p 21.53p 605589
12/08/2013 22.27p 22.52p 21.08p 21.78p 700892
09/08/2013 20.29p 22.27p 20.04p 21.78p 1584759
08/08/2013 20.79p 23.76p 19.80p 20.29p 3189485
07/08/2013 17.32p 17.82p 17.07p 17.32p 249311
06/08/2013 17.57p 17.82p 16.86p 17.82p 589056
05/08/2013 17.82p 17.82p 16.33p 17.45p 126130
02/08/2013 17.07p 17.57p 16.83p 17.57p 743351
01/08/2013 17.82p 17.82p 16.70p 17.57p 828231
31/07/2013 16.08p 17.57p 16.05p 17.32p 360630
30/07/2013 16.33p 17.82p 16.33p 17.57p 177344
29/07/2013 17.32p 18.06p 16.33p 16.83p 297695
26/07/2013 17.57p 17.82p 17.00p 17.82p 325063
25/07/2013 17.32p 17.57p 17.09p 17.57p 245654
24/07/2013 18.06p 18.06p 16.85p 17.57p 585409
23/07/2013 16.83p 17.82p 16.21p 17.32p 625175
22/07/2013 17.82p 19.05p 16.08p 17.07p 3272896
19/07/2013 18.81p 19.55p 18.58p 19.05p 280541
18/07/2013 19.55p 20.29p 19.05p 19.55p 343269
17/07/2013 20.29p 20.54p 19.30p 20.29p 535747
16/07/2013 20.04p 20.54p 19.80p 19.80p 175137
15/07/2013 20.79p 20.79p 20.04p 20.54p 686824
12/07/2013 19.80p 20.79p 19.68p 20.79p 550628
11/07/2013 20.79p 20.79p 19.55p 20.29p 457017
10/07/2013 19.05p 20.79p 19.05p 20.54p 297141
09/07/2013 19.05p 20.79p 18.16p 19.67p 580880
08/07/2013 18.06p 19.05p 18.01p 19.05p 622415
05/07/2013 18.06p 18.81p 17.42p 18.56p 811593
04/07/2013 18.56p 18.56p 18.06p 18.56p 378284
03/07/2013 17.82p 18.56p 17.82p 18.31p 275912
02/07/2013 17.82p 18.81p 17.57p 18.06p 901291
01/07/2013 17.07p 17.82p 16.83p 17.57p 1338342
28/06/2013 17.07p 17.33p 16.58p 16.83p 554149
27/06/2013 16.58p 17.82p 16.58p 16.83p 758320
26/06/2013 16.83p 17.82p 16.48p 16.83p 645731
25/06/2013 17.82p 17.82p 17.07p 17.07p 413348
24/06/2013 17.82p 18.56p 16.80p 17.07p 534462
21/06/2013 16.83p 18.56p 16.83p 17.82p 930722
20/06/2013 17.82p 17.97p 16.83p 16.83p 467568
19/06/2013 17.32p 17.83p 17.17p 17.82p 857254
18/06/2013 17.32p 17.57p 16.98p 17.32p 275046
17/06/2013 17.32p 17.82p 16.83p 17.32p 987210
14/06/2013 17.82p 18.09p 17.07p 17.32p 243485
13/06/2013 17.57p 17.82p 17.17p 17.57p 953766
12/06/2013 17.32p 18.34p 17.32p 17.82p 279797
11/06/2013 17.82p 18.56p 17.32p 17.82p 1164276
10/06/2013 17.82p 18.81p 17.82p 18.06p 584019
07/06/2013 18.06p 19.33p 18.06p 18.56p 259114
06/06/2013 18.31p 18.81p 18.31p 18.81p 614252
05/06/2013 18.06p 19.30p 17.82p 18.81p 921905
04/06/2013 18.56p 19.05p 18.31p 18.56p 1071698
03/06/2013 18.81p 19.55p 18.44p 18.81p 874597
31/05/2013 19.55p 20.29p 18.81p 18.81p 1052398
30/05/2013 19.05p 20.16p 19.05p 19.80p 233217
29/05/2013 20.04p 20.79p 19.30p 20.04p 872896
28/05/2013 21.53p 21.53p 20.29p 20.79p 473789
24/05/2013 21.03p 21.75p 20.79p 20.79p 376860
23/05/2013 22.02p 22.77p 20.54p 21.16p 1490642
22/05/2013 23.26p 23.29p 22.27p 22.77p 3158668
21/05/2013 21.78p 24.25p 19.80p 23.26p 3648567
20/05/2013 21.78p 22.27p 20.79p 22.27p 1958624
17/05/2013 21.28p 21.28p 19.60p 20.29p 1412439
16/05/2013 19.80p 20.04p 18.31p 19.55p 1198714
15/05/2013 18.06p 19.96p 18.06p 19.43p 1963265
14/05/2013 18.81p 19.30p 18.31p 18.81p 417339
13/05/2013 19.80p 20.79p 18.89p 19.18p 665594
10/05/2013 20.04p 20.04p 18.17p 19.30p 469377
09/05/2013 20.54p 21.28p 19.75p 20.04p 999922
08/05/2013 18.81p 21.78p 18.31p 20.04p 2022143
07/05/2013 18.56p 19.80p 17.87p 19.05p 1520453
03/05/2013 18.31p 18.81p 16.78p 17.82p 3585862
02/05/2013 20.54p 20.54p 18.56p 19.55p 304294
01/05/2013 19.80p 20.29p 19.49p 19.80p 588463
30/04/2013 19.55p 20.29p 18.61p 20.29p 686615
29/04/2013 19.05p 19.50p 18.50p 19.30p 279473

*Close Price adjusted for both dividends and splits