Chariot Limited (CHAR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
07/07/2014 19.80p 19.80p 18.31p 18.68p 442579
04/07/2014 20.54p 20.54p 18.81p 19.30p 1108433
03/07/2014 18.31p 18.83p 18.31p 18.68p 499659
02/07/2014 19.55p 19.55p 18.31p 18.81p 144914
01/07/2014 19.05p 19.55p 18.31p 19.05p 562005
30/06/2014 17.82p 19.30p 17.82p 18.56p 87746
27/06/2014 18.31p 19.05p 18.31p 18.56p 86131
26/06/2014 18.31p 19.15p 18.31p 18.81p 672535
25/06/2014 19.30p 19.30p 18.37p 18.81p 194311
24/06/2014 19.55p 19.55p 18.56p 18.81p 580749
23/06/2014 18.06p 19.80p 18.06p 19.30p 562926
20/06/2014 18.31p 19.05p 17.82p 18.06p 148332
19/06/2014 18.06p 19.05p 17.88p 19.05p 231058
18/06/2014 18.06p 18.44p 18.06p 18.31p 383636
17/06/2014 18.31p 19.05p 17.82p 17.82p 376661
16/06/2014 17.32p 18.56p 17.32p 18.06p 3138864
13/06/2014 17.82p 19.05p 16.33p 18.06p 6307954
12/06/2014 17.82p 19.05p 17.82p 19.05p 229123
11/06/2014 18.31p 18.81p 18.06p 18.81p 591925
10/06/2014 17.82p 18.81p 17.82p 18.06p 225163
09/06/2014 19.30p 19.30p 17.88p 18.56p 150734
06/06/2014 18.31p 19.05p 17.39p 18.68p 222154
05/06/2014 18.81p 19.05p 18.31p 18.44p 396231
04/06/2014 18.56p 19.30p 18.31p 18.56p 325786
03/06/2014 19.05p 19.30p 18.31p 19.18p 812730
02/06/2014 19.30p 19.47p 18.60p 19.05p 336602
30/05/2014 19.80p 19.80p 19.30p 19.30p 389376
29/05/2014 20.29p 20.29p 19.17p 19.55p 270058
28/05/2014 19.05p 19.75p 19.05p 19.43p 305731
27/05/2014 18.81p 19.80p 18.81p 19.30p 429142
23/05/2014 19.30p 20.17p 18.91p 19.55p 346744
22/05/2014 18.81p 19.30p 18.31p 19.30p 683376
21/05/2014 17.82p 18.81p 17.07p 18.81p 745980
20/05/2014 18.31p 18.79p 16.83p 17.82p 743360
19/05/2014 18.81p 19.05p 18.42p 18.56p 311886
16/05/2014 18.81p 19.10p 18.56p 18.81p 542043
15/05/2014 19.30p 19.55p 18.91p 19.05p 630892
14/05/2014 19.30p 19.38p 18.88p 19.05p 829934
13/05/2014 19.80p 19.80p 18.81p 18.81p 726594
12/05/2014 19.30p 19.72p 19.30p 19.30p 30996
09/05/2014 20.04p 20.04p 19.30p 19.55p 2844500
08/05/2014 20.79p 20.79p 19.80p 20.04p 552745
07/05/2014 20.29p 21.03p 20.00p 20.79p 1183932
06/05/2014 20.79p 21.53p 19.55p 20.04p 764935
02/05/2014 19.30p 20.79p 19.30p 19.80p 462006
01/05/2014 19.80p 20.29p 19.24p 19.67p 476000
30/04/2014 19.80p 20.29p 18.83p 20.04p 722349
29/04/2014 20.04p 20.54p 18.81p 20.04p 224476
28/04/2014 21.78p 21.78p 20.04p 20.54p 248179
25/04/2014 20.79p 21.97p 19.90p 20.79p 246843
24/04/2014 21.78p 21.78p 19.80p 20.79p 456058
23/04/2014 22.77p 22.77p 21.13p 21.28p 454104
22/04/2014 22.77p 23.43p 22.02p 22.02p 257035
17/04/2014 22.77p 23.56p 22.77p 22.77p 175093
16/04/2014 22.77p 23.56p 22.77p 23.01p 157117
15/04/2014 22.77p 24.50p 22.77p 23.76p 375990
14/04/2014 23.76p 24.25p 22.77p 23.26p 500781
11/04/2014 22.27p 23.76p 22.27p 22.77p 353298
10/04/2014 21.53p 23.07p 21.28p 23.01p 312199
09/04/2014 23.26p 24.50p 21.71p 21.78p 600708
08/04/2014 23.26p 24.50p 23.26p 24.50p 265732
07/04/2014 22.77p 24.34p 22.02p 24.25p 688441
04/04/2014 23.26p 24.38p 22.88p 23.26p 394038
03/04/2014 23.51p 23.71p 22.60p 23.26p 394093
02/04/2014 23.51p 23.51p 22.23p 23.51p 243575
01/04/2014 23.76p 23.76p 22.17p 22.77p 638233
31/03/2014 24.75p 26.01p 21.78p 23.76p 997053
28/03/2014 26.72p 27.22p 24.75p 24.99p 507599
27/03/2014 26.72p 28.70p 26.72p 27.22p 618487
26/03/2014 26.72p 28.46p 26.72p 27.47p 525417
25/03/2014 26.23p 28.37p 25.98p 27.71p 860039
24/03/2014 27.71p 29.20p 25.12p 26.23p 2430410
21/03/2014 26.72p 27.22p 24.99p 26.35p 1670919
20/03/2014 23.51p 26.97p 22.17p 25.49p 2004971
19/03/2014 22.02p 23.26p 22.02p 23.26p 662510
18/03/2014 22.02p 23.51p 22.02p 22.77p 336619
17/03/2014 22.27p 23.51p 22.02p 22.52p 595630
14/03/2014 22.77p 23.51p 22.02p 23.51p 337360
13/03/2014 22.02p 23.76p 21.03p 23.01p 659094
12/03/2014 26.48p 26.63p 22.09p 22.77p 1254255
11/03/2014 22.77p 28.70p 22.77p 25.98p 4135058
10/03/2014 20.04p 23.76p 20.04p 23.01p 2594351
07/03/2014 20.29p 21.28p 20.15p 21.28p 413848
06/03/2014 21.28p 21.28p 20.09p 20.79p 856056
05/03/2014 20.54p 21.03p 20.04p 21.03p 255672
04/03/2014 20.04p 21.28p 20.04p 20.04p 65256
03/03/2014 21.28p 21.28p 19.40p 20.54p 243658
28/02/2014 20.29p 21.28p 20.04p 21.03p 248227
27/02/2014 20.79p 21.24p 20.04p 21.03p 528962
26/02/2014 20.54p 21.03p 20.04p 20.79p 99525
25/02/2014 21.28p 21.28p 20.04p 21.03p 324413
24/02/2014 21.03p 21.03p 19.83p 20.04p 460709
21/02/2014 20.79p 21.28p 20.09p 21.28p 134094
20/02/2014 20.54p 21.03p 19.05p 20.29p 654639
19/02/2014 19.55p 21.53p 19.30p 21.28p 703506
18/02/2014 19.30p 19.80p 19.05p 19.80p 487660
17/02/2014 18.81p 20.79p 18.81p 19.05p 432212
14/02/2014 18.56p 19.80p 18.31p 19.80p 664249
13/02/2014 20.54p 20.54p 18.81p 18.81p 837774
12/02/2014 19.80p 22.23p 19.80p 20.54p 1816412
11/02/2014 18.81p 20.04p 18.31p 19.80p 2201928
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

*Close Price adjusted for both dividends and splits