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:
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Buy Luceco (LUCE) by Tom Winnifrith in ShareProphets
- Buy Luceco (LUCE) by Steve Moore in ShareProphets
- Buy Standard Life plc (SDLF) by Tom Winnifrith in ShareProphets
- Buy Standard Life plc (SDLF) by Steve Moore in ShareProphets
- Buy GSK (GSK) by Jefferies
- Sell Lloyds Banking Group (LLOY) by Shore Capital
- Neutral BP (BP.) by JP Morgan
- Buy Compass Group (CPG) by Jefferies
- Buy Coca-Cola HBC AG (CDI) (CCH) by Jefferies
- Outperform Tatton Asset Management (TAM) by RBC Capital
- Buy PPHE Hotel Group Ltd (PPH) by Jefferies
- Buy Tracsis (TRCS) by Berenberg
- Hold JD Sports Fashion (JD.) by Shore Capital
- Hold BHP Group Limited NPV (DI) (BHP) by Berenberg
- Buy Victorian Plumbing Group (VIC) by Berenberg
- Avoid Billington Holdings (BILN) by Steve Moore in ShareProphets
- Hold TT Electronics (TTG) by Jefferies
- Avoid Berkeley Group Holdings (The) (BKG) by Steve Moore in ShareProphets
- Buy IMI (IMI) by Jefferies
Chariot Limited (CHAR) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/06/2025 | 1.60p | 1.70p | 1.40p | 1.60p | 10762042 |
| 20/06/2025 | 1.50p | 1.52p | 1.40p | 1.48p | 11822368 |
| 19/06/2025 | 1.50p | 1.70p | 1.39p | 1.45p | 8988951 |
| 18/06/2025 | 1.43p | 1.60p | 1.40p | 1.52p | 4939355 |
| 17/06/2025 | 1.40p | 1.70p | 1.36p | 1.42p | 4734962 |
| 16/06/2025 | 1.40p | 1.73p | 1.40p | 1.50p | 1138352 |
| 13/06/2025 | 1.40p | 1.60p | 1.38p | 1.40p | 5021815 |
| 12/06/2025 | 1.45p | 1.73p | 1.42p | 1.46p | 1486364 |
| 11/06/2025 | 1.45p | 1.70p | 1.45p | 1.49p | 640621 |
| 10/06/2025 | 1.40p | 1.73p | 1.40p | 1.52p | 1186167 |
| 09/06/2025 | 1.40p | 1.70p | 1.35p | 1.48p | 762041 |
| 06/06/2025 | 1.64p | 1.73p | 1.45p | 1.57p | 865487 |
| 05/06/2025 | 1.64p | 1.73p | 1.46p | 1.64p | 566986 |
| 04/06/2025 | 1.51p | 1.73p | 1.50p | 1.59p | 2816938 |
| 03/06/2025 | 1.52p | 1.73p | 1.40p | 1.59p | 2280174 |
| 02/06/2025 | 1.55p | 1.73p | 1.40p | 1.45p | 4192908 |
| 30/05/2025 | 1.47p | 1.73p | 1.40p | 1.46p | 2311539 |
| 29/05/2025 | 1.73p | 1.73p | 1.40p | 1.55p | 2229140 |
| 28/05/2025 | 1.73p | 1.73p | 1.43p | 1.60p | 5897558 |
| 27/05/2025 | 1.40p | 1.73p | 1.40p | 1.50p | 9250732 |
| 23/05/2025 | 1.48p | 1.73p | 1.35p | 1.43p | 2861134 |
| 22/05/2025 | 1.54p | 1.73p | 1.41p | 1.45p | 2007208 |
| 21/05/2025 | 1.54p | 1.73p | 1.30p | 1.45p | 1084894 |
| 20/05/2025 | 1.59p | 1.59p | 1.35p | 1.47p | 1473272 |
| 19/05/2025 | 1.50p | 1.70p | 1.35p | 1.44p | 2388598 |
| 16/05/2025 | 1.54p | 1.60p | 1.31p | 1.54p | 3422892 |
| 15/05/2025 | 1.60p | 1.73p | 1.30p | 1.51p | 7357299 |
| 14/05/2025 | 1.60p | 1.70p | 1.30p | 1.63p | 20700304 |
| 13/05/2025 | 1.35p | 1.70p | 1.33p | 1.70p | 249298 |
| 12/05/2025 | 1.33p | 1.70p | 1.32p | 1.35p | 2191410 |
| 09/05/2025 | 1.25p | 1.70p | 1.25p | 1.36p | 259634 |
| 08/05/2025 | 1.50p | 1.70p | 1.45p | 1.49p | 4121081 |
| 07/05/2025 | 1.50p | 1.70p | 1.50p | 1.50p | 379310 |
| 06/05/2025 | 1.70p | 1.70p | 1.50p | 1.60p | 678859 |
| 02/05/2025 | 1.50p | 1.70p | 1.50p | 1.60p | 2004261 |
| 01/05/2025 | 1.70p | 1.70p | 1.50p | 1.60p | 686331 |
| 30/04/2025 | 1.50p | 1.70p | 1.46p | 1.60p | 3805808 |
| 29/04/2025 | 1.70p | 1.70p | 1.50p | 1.50p | 2498777 |
| 28/04/2025 | 1.50p | 1.70p | 1.31p | 1.50p | 1313434 |
| 25/04/2025 | 1.60p | 1.60p | 1.20p | 1.45p | 459605 |
| 24/04/2025 | 1.40p | 1.60p | 1.36p | 1.48p | 941813 |
| 23/04/2025 | 1.40p | 1.60p | 1.20p | 1.45p | 1941625 |
| 22/04/2025 | 1.31p | 1.50p | 1.23p | 1.30p | 971590 |
| 17/04/2025 | 1.60p | 1.60p | 1.30p | 1.45p | 710943 |
| 16/04/2025 | 1.60p | 1.60p | 1.32p | 1.45p | 491349 |
| 15/04/2025 | 1.30p | 1.60p | 1.30p | 1.43p | 1725090 |
| 14/04/2025 | 1.55p | 1.60p | 1.30p | 1.45p | 172508 |
| 11/04/2025 | 1.55p | 1.60p | 1.30p | 1.55p | 642889 |
| 10/04/2025 | 1.60p | 1.60p | 1.31p | 1.48p | 475904 |
| 09/04/2025 | 1.30p | 1.50p | 1.20p | 1.29p | 2618181 |
| 08/04/2025 | 1.45p | 1.50p | 1.27p | 1.50p | 5116082 |
| 07/04/2025 | 1.35p | 1.50p | 1.18p | 1.37p | 12404065 |
| 04/04/2025 | 1.50p | 1.88p | 1.22p | 1.29p | 14236827 |
| 03/04/2025 | 1.50p | 1.64p | 1.50p | 1.51p | 314627 |
| 02/04/2025 | 1.54p | 1.70p | 1.52p | 1.64p | 882912 |
| 01/04/2025 | 1.60p | 1.72p | 1.55p | 1.63p | 2460474 |
| 31/03/2025 | 1.63p | 1.80p | 1.63p | 1.72p | 1251159 |
| 28/03/2025 | 1.70p | 2.00p | 1.60p | 1.72p | 2909706 |
| 27/03/2025 | 1.70p | 2.00p | 1.70p | 1.70p | 3845141 |
| 26/03/2025 | 1.75p | 1.84p | 1.70p | 1.70p | 1138179 |
| 25/03/2025 | 1.86p | 1.89p | 1.70p | 1.77p | 1969237 |
| 24/03/2025 | 1.90p | 2.00p | 1.70p | 1.85p | 3031003 |
| 21/03/2025 | 1.80p | 1.90p | 1.65p | 1.71p | 2122016 |
| 20/03/2025 | 1.70p | 1.90p | 1.65p | 1.70p | 7615024 |
| 19/03/2025 | 1.80p | 1.90p | 1.60p | 1.69p | 2117182 |
| 18/03/2025 | 1.70p | 1.90p | 1.42p | 1.65p | 14829436 |
| 17/03/2025 | 1.40p | 1.50p | 1.40p | 1.40p | 580317 |
| 14/03/2025 | 1.40p | 1.50p | 1.40p | 1.40p | 103947 |
| 13/03/2025 | 1.40p | 1.50p | 1.36p | 1.40p | 1595320 |
| 12/03/2025 | 1.34p | 1.50p | 1.34p | 1.40p | 1346878 |
| 11/03/2025 | 1.38p | 1.50p | 1.30p | 1.40p | 1115446 |
| 10/03/2025 | 1.40p | 1.50p | 1.35p | 1.39p | 1271854 |
| 07/03/2025 | 1.36p | 1.50p | 1.30p | 1.40p | 740257 |
| 06/03/2025 | 1.40p | 1.50p | 1.31p | 1.36p | 3736994 |
| 05/03/2025 | 1.30p | 1.50p | 1.30p | 1.40p | 2565149 |
| 04/03/2025 | 1.31p | 1.50p | 1.30p | 1.31p | 2939509 |
| 03/03/2025 | 1.30p | 1.50p | 1.27p | 1.37p | 985921 |
| 28/02/2025 | 1.30p | 1.50p | 1.20p | 1.36p | 1587570 |
| 27/02/2025 | 1.30p | 1.42p | 1.20p | 1.32p | 1565672 |
| 26/02/2025 | 1.25p | 1.34p | 1.22p | 1.33p | 1478442 |
| 25/02/2025 | 1.31p | 1.40p | 1.25p | 1.26p | 8312856 |
| 24/02/2025 | 1.31p | 1.40p | 1.31p | 1.39p | 8325742 |
| 21/02/2025 | 1.40p | 1.44p | 1.36p | 1.37p | 1678038 |
| 20/02/2025 | 1.44p | 1.49p | 1.31p | 1.43p | 5484019 |
| 19/02/2025 | 1.40p | 1.44p | 1.36p | 1.42p | 2219438 |
| 18/02/2025 | 1.44p | 1.46p | 1.40p | 1.42p | 4238236 |
| 17/02/2025 | 1.50p | 1.50p | 1.39p | 1.45p | 2809799 |
| 14/02/2025 | 1.43p | 1.52p | 1.40p | 1.50p | 5392179 |
| 13/02/2025 | 1.53p | 1.65p | 1.45p | 1.49p | 2785598 |
| 12/02/2025 | 1.53p | 1.65p | 1.51p | 1.51p | 839322 |
| 11/02/2025 | 1.57p | 1.57p | 1.53p | 1.53p | 1220299 |
| 10/02/2025 | 1.61p | 1.65p | 1.50p | 1.60p | 3830154 |
| 07/02/2025 | 1.61p | 1.80p | 1.61p | 1.63p | 2805474 |
| 06/02/2025 | 1.50p | 1.65p | 1.50p | 1.61p | 6583679 |
| 05/02/2025 | 1.62p | 1.70p | 1.54p | 1.54p | 2757219 |
| 04/02/2025 | 1.56p | 1.81p | 1.56p | 1.72p | 3391746 |
| 03/02/2025 | 1.55p | 1.80p | 1.55p | 1.56p | 1485089 |
| 31/01/2025 | 1.55p | 1.81p | 1.55p | 1.64p | 1525574 |
| 30/01/2025 | 1.60p | 1.65p | 1.58p | 1.64p | 5541274 |
| 29/01/2025 | 1.68p | 1.77p | 1.61p | 1.64p | 6506079 |
| 28/01/2025 | 1.70p | 1.88p | 1.69p | 1.71p | 2956257 |
| 27/01/2025 | 1.69p | 1.88p | 1.69p | 1.70p | 2002897 |
| 24/01/2025 | 1.69p | 2.10p | 1.68p | 1.71p | 3170455 |
| 23/01/2025 | 1.69p | 2.10p | 1.69p | 1.75p | 2012652 |
| 22/01/2025 | 1.70p | 1.87p | 1.70p | 1.76p | 761688 |
| 21/01/2025 | 1.72p | 1.96p | 1.69p | 1.75p | 845275 |
| 20/01/2025 | 1.61p | 2.00p | 1.61p | 1.84p | 2406661 |
| 17/01/2025 | 1.65p | 1.94p | 1.65p | 1.80p | 782752 |
| 16/01/2025 | 1.74p | 1.84p | 1.70p | 1.77p | 1558654 |
| 15/01/2025 | 1.80p | 1.86p | 1.65p | 1.74p | 2466547 |
| 14/01/2025 | 1.70p | 1.75p | 1.50p | 1.69p | 3758156 |
| 13/01/2025 | 1.65p | 1.82p | 1.65p | 1.65p | 1894039 |
| 10/01/2025 | 1.88p | 1.90p | 1.67p | 1.78p | 5297682 |
| 09/01/2025 | 1.74p | 1.80p | 1.68p | 1.71p | 3063758 |
| 08/01/2025 | 1.78p | 1.90p | 1.65p | 1.78p | 3252742 |
| 07/01/2025 | 1.85p | 2.03p | 1.74p | 1.85p | 4550383 |
| 06/01/2025 | 1.84p | 2.10p | 1.77p | 1.92p | 2203992 |
| 03/01/2025 | 1.77p | 1.96p | 1.77p | 1.90p | 2775302 |
| 02/01/2025 | 2.20p | 2.20p | 1.83p | 1.86p | 7859452 |
| 31/12/2024 | 1.83p | 2.19p | 1.83p | 2.01p | 279374 |
| 30/12/2024 | 1.92p | 2.19p | 1.85p | 2.00p | 1938903 |
| 27/12/2024 | 1.80p | 2.11p | 1.80p | 1.92p | 1182174 |
| 24/12/2024 | 1.80p | 2.07p | 1.80p | 1.94p | 328661 |
| 23/12/2024 | 1.70p | 2.10p | 1.70p | 1.99p | 3654024 |
| 20/12/2024 | 1.80p | 2.02p | 1.80p | 1.89p | 797483 |
| 19/12/2024 | 1.90p | 2.05p | 1.80p | 1.95p | 2391169 |
| 18/12/2024 | 1.90p | 2.00p | 1.89p | 1.96p | 3390151 |
| 17/12/2024 | 1.97p | 1.99p | 1.80p | 1.90p | 1971236 |
| 16/12/2024 | 1.89p | 2.00p | 1.80p | 1.94p | 4458964 |
| 13/12/2024 | 1.75p | 1.94p | 1.75p | 1.93p | 6240531 |
| 12/12/2024 | 1.90p | 1.97p | 1.80p | 1.94p | 3956680 |
| 11/12/2024 | 1.86p | 2.19p | 1.79p | 1.81p | 7733806 |
| 10/12/2024 | 1.83p | 2.19p | 1.60p | 1.88p | 4407973 |
| 09/12/2024 | 1.92p | 2.12p | 1.92p | 1.99p | 876681 |
| 06/12/2024 | 1.97p | 2.05p | 1.90p | 1.95p | 7157358 |
| 05/12/2024 | 1.98p | 2.05p | 1.85p | 1.98p | 5550703 |
| 04/12/2024 | 2.30p | 2.53p | 1.89p | 1.96p | 22641656 |
| 03/12/2024 | 1.80p | 2.00p | 1.78p | 1.82p | 4707904 |
| 02/12/2024 | 1.72p | 2.00p | 1.72p | 1.86p | 1918829 |
| 29/11/2024 | 1.73p | 2.00p | 1.68p | 1.90p | 8988574 |
| 28/11/2024 | 1.72p | 1.99p | 1.70p | 1.71p | 6033013 |
| 27/11/2024 | 1.68p | 1.87p | 1.68p | 1.74p | 4312394 |
| 26/11/2024 | 1.75p | 2.00p | 1.66p | 1.74p | 5276724 |
| 25/11/2024 | 2.00p | 2.00p | 1.70p | 1.71p | 3778045 |
| 22/11/2024 | 1.78p | 2.00p | 1.78p | 1.97p | 1855368 |
| 21/11/2024 | 1.80p | 2.00p | 1.74p | 1.83p | 2490602 |
| 20/11/2024 | 1.77p | 1.90p | 1.77p | 1.86p | 1167311 |
| 19/11/2024 | 1.90p | 2.44p | 1.76p | 1.90p | 12036227 |
| 18/11/2024 | 2.05p | 2.11p | 1.84p | 1.93p | 8505123 |
| 15/11/2024 | 2.24p | 2.24p | 2.06p | 2.08p | 2556236 |
| 14/11/2024 | 2.10p | 2.17p | 2.05p | 2.09p | 2048081 |
| 13/11/2024 | 2.15p | 2.21p | 2.05p | 2.08p | 6502227 |
| 12/11/2024 | 2.30p | 2.30p | 2.16p | 2.21p | 4157996 |
| 11/11/2024 | 2.20p | 2.27p | 2.00p | 2.19p | 7267860 |
| 08/11/2024 | 2.21p | 2.30p | 2.02p | 2.16p | 4514630 |
| 07/11/2024 | 2.40p | 2.40p | 2.21p | 2.27p | 3303316 |
| 06/11/2024 | 2.34p | 2.50p | 2.10p | 2.33p | 14116921 |
| 05/11/2024 | 2.35p | 2.40p | 2.07p | 2.22p | 3374100 |
| 04/11/2024 | 2.02p | 2.47p | 2.02p | 2.33p | 8057275 |
| 01/11/2024 | 2.45p | 2.70p | 2.21p | 2.21p | 10156099 |
| 31/10/2024 | 2.30p | 2.68p | 2.02p | 2.60p | 12674346 |
| 30/10/2024 | 2.37p | 2.44p | 2.02p | 2.22p | 5381319 |
| 29/10/2024 | 2.55p | 2.55p | 2.31p | 2.38p | 1576193 |
| 28/10/2024 | 2.59p | 2.59p | 2.36p | 2.46p | 1891103 |
| 25/10/2024 | 2.60p | 2.70p | 2.34p | 2.48p | 3979246 |
| 24/10/2024 | 2.57p | 2.75p | 2.34p | 2.48p | 9448302 |
| 23/10/2024 | 2.63p | 2.80p | 2.58p | 2.58p | 10751236 |
| 22/10/2024 | 3.03p | 3.15p | 2.61p | 2.77p | 11046031 |
| 21/10/2024 | 3.24p | 3.28p | 3.02p | 3.11p | 10492983 |
| 18/10/2024 | 2.82p | 3.50p | 2.71p | 3.05p | 23399346 |
| 17/10/2024 | 2.95p | 2.99p | 2.66p | 2.73p | 10871044 |
| 16/10/2024 | 3.15p | 3.23p | 2.61p | 2.89p | 21500410 |
| 15/10/2024 | 3.40p | 3.46p | 2.72p | 3.00p | 41247452 |
| 14/10/2024 | 2.50p | 3.34p | 1.86p | 3.34p | 89191832 |
| 11/10/2024 | 1.93p | 2.40p | 1.76p | 2.40p | 22856500 |
| 10/10/2024 | 2.00p | 2.00p | 1.72p | 1.85p | 10207798 |
| 09/10/2024 | 1.90p | 2.00p | 1.68p | 1.82p | 20061340 |
| 08/10/2024 | 1.50p | 2.10p | 1.33p | 1.94p | 40764080 |
| 07/10/2024 | 1.50p | 1.58p | 1.35p | 1.45p | 5512187 |
| 04/10/2024 | 1.60p | 1.60p | 1.33p | 1.53p | 6813647 |
| 03/10/2024 | 1.60p | 1.60p | 1.44p | 1.50p | 1779017 |
| 02/10/2024 | 1.50p | 1.59p | 1.44p | 1.53p | 7696494 |
| 01/10/2024 | 1.50p | 1.50p | 1.30p | 1.43p | 3502163 |
| 30/09/2024 | 1.50p | 1.60p | 1.25p | 1.44p | 6279200 |
| 27/09/2024 | 1.59p | 1.59p | 1.42p | 1.50p | 10913945 |
| 26/09/2024 | 1.60p | 1.60p | 1.43p | 1.45p | 20294192 |
| 25/09/2024 | 1.72p | 1.72p | 1.56p | 1.59p | 18017372 |
| 24/09/2024 | 1.61p | 1.80p | 1.56p | 1.64p | 12563550 |
| 23/09/2024 | 1.51p | 1.83p | 1.50p | 1.71p | 22707726 |
| 20/09/2024 | 1.80p | 1.80p | 1.45p | 1.67p | 33512048 |
| 19/09/2024 | 1.87p | 2.04p | 1.64p | 1.68p | 32945652 |
| 18/09/2024 | 2.09p | 2.30p | 1.75p | 1.91p | 73196608 |
| 17/09/2024 | 1.30p | 2.10p | 1.30p | 2.00p | 150948000 |
| 16/09/2024 | 1.85p | 2.00p | 1.25p | 1.30p | 176710320 |
| 13/09/2024 | 3.24p | 3.60p | 2.75p | 3.17p | 30037380 |
| 12/09/2024 | 3.62p | 4.00p | 2.69p | 3.02p | 26547572 |
| 11/09/2024 | 3.60p | 4.50p | 2.80p | 3.75p | 67248136 |
| 10/09/2024 | 6.60p | 6.69p | 6.38p | 6.38p | 1524860 |
| 09/09/2024 | 6.60p | 6.60p | 6.30p | 6.50p | 3333411 |
| 06/09/2024 | 6.59p | 6.60p | 6.41p | 6.41p | 2040346 |
*Close Price adjusted for both dividends and splits