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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Chariot Limited (CHAR) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 05/09/2024 | 6.56p | 6.73p | 6.46p | 6.65p | 3472633 |
| 04/09/2024 | 6.90p | 7.20p | 6.56p | 6.65p | 1841264 |
| 03/09/2024 | 6.65p | 6.90p | 6.61p | 6.89p | 4528660 |
| 02/09/2024 | 6.60p | 6.70p | 6.25p | 6.70p | 3524248 |
| 30/08/2024 | 6.49p | 6.63p | 6.30p | 6.47p | 6250359 |
| 29/08/2024 | 6.61p | 6.80p | 6.46p | 6.46p | 2504099 |
| 28/08/2024 | 6.69p | 6.99p | 6.55p | 6.69p | 1608730 |
| 27/08/2024 | 6.70p | 6.78p | 6.45p | 6.66p | 2838022 |
| 23/08/2024 | 6.58p | 7.39p | 6.45p | 6.45p | 5537735 |
| 22/08/2024 | 6.50p | 6.99p | 6.47p | 6.58p | 2625372 |
| 21/08/2024 | 6.59p | 6.73p | 6.43p | 6.60p | 4353665 |
| 20/08/2024 | 6.75p | 6.89p | 6.60p | 6.60p | 9519828 |
| 19/08/2024 | 6.81p | 7.02p | 6.60p | 6.64p | 3817330 |
| 16/08/2024 | 6.90p | 7.19p | 6.73p | 6.81p | 1865180 |
| 15/08/2024 | 6.90p | 7.20p | 6.40p | 6.94p | 5591053 |
| 14/08/2024 | 6.82p | 6.93p | 6.50p | 6.59p | 2690675 |
| 13/08/2024 | 7.00p | 7.10p | 6.53p | 6.66p | 4453790 |
| 12/08/2024 | 6.80p | 7.20p | 6.61p | 6.90p | 13126853 |
| 09/08/2024 | 6.95p | 7.39p | 6.60p | 6.90p | 1020920 |
| 08/08/2024 | 6.76p | 7.25p | 6.48p | 6.79p | 725294 |
| 07/08/2024 | 6.69p | 6.69p | 6.50p | 6.60p | 340559 |
| 06/08/2024 | 6.70p | 7.09p | 6.45p | 6.54p | 295422 |
| 05/08/2024 | 6.51p | 7.50p | 6.30p | 6.45p | 1840177 |
| 02/08/2024 | 6.70p | 6.81p | 6.58p | 6.65p | 2138472 |
| 01/08/2024 | 6.89p | 7.07p | 6.47p | 6.55p | 2268974 |
| 31/07/2024 | 7.00p | 7.33p | 6.90p | 6.94p | 1271010 |
| 30/07/2024 | 7.01p | 7.26p | 6.97p | 7.18p | 853866 |
| 29/07/2024 | 7.25p | 8.00p | 6.90p | 7.15p | 1533502 |
| 26/07/2024 | 7.25p | 7.28p | 7.01p | 7.28p | 3128944 |
| 25/07/2024 | 7.41p | 7.68p | 7.12p | 7.20p | 1923021 |
| 24/07/2024 | 7.49p | 7.69p | 6.86p | 7.44p | 4728433 |
| 23/07/2024 | 7.02p | 7.25p | 6.94p | 7.12p | 3391704 |
| 22/07/2024 | 6.80p | 7.40p | 6.72p | 7.13p | 5926537 |
| 19/07/2024 | 7.39p | 7.49p | 7.02p | 7.18p | 1534354 |
| 18/07/2024 | 7.40p | 7.80p | 7.18p | 7.50p | 1114445 |
| 17/07/2024 | 6.90p | 7.40p | 6.90p | 7.19p | 2594903 |
| 16/07/2024 | 7.50p | 7.83p | 7.12p | 7.17p | 2084743 |
| 15/07/2024 | 7.70p | 7.70p | 7.00p | 7.60p | 202192 |
| 12/07/2024 | 7.55p | 7.79p | 7.44p | 7.74p | 673808 |
| 11/07/2024 | 7.58p | 7.62p | 7.21p | 7.59p | 504511 |
| 10/07/2024 | 7.80p | 7.80p | 7.22p | 7.41p | 1461223 |
| 09/07/2024 | 7.80p | 7.80p | 7.33p | 7.80p | 528879 |
| 08/07/2024 | 7.81p | 7.89p | 7.53p | 7.53p | 506727 |
| 05/07/2024 | 7.53p | 7.90p | 7.53p | 7.87p | 2437411 |
| 04/07/2024 | 7.21p | 7.75p | 7.20p | 7.75p | 1703220 |
| 03/07/2024 | 7.50p | 7.50p | 6.90p | 7.44p | 2473705 |
| 02/07/2024 | 7.40p | 7.40p | 7.00p | 7.40p | 1333266 |
| 01/07/2024 | 7.40p | 7.69p | 7.20p | 7.40p | 520582 |
| 28/06/2024 | 7.38p | 7.74p | 7.34p | 7.50p | 613027 |
| 27/06/2024 | 7.53p | 7.70p | 7.37p | 7.70p | 612706 |
| 26/06/2024 | 7.77p | 7.80p | 7.48p | 7.48p | 637784 |
| 25/06/2024 | 7.45p | 7.65p | 7.30p | 7.56p | 1032519 |
| 24/06/2024 | 7.50p | 7.74p | 7.30p | 7.34p | 2509027 |
| 21/06/2024 | 7.24p | 7.49p | 7.08p | 7.39p | 964056 |
| 20/06/2024 | 7.10p | 7.50p | 6.94p | 7.24p | 1557618 |
| 19/06/2024 | 7.30p | 7.50p | 7.29p | 7.38p | 987040 |
| 18/06/2024 | 7.46p | 7.50p | 6.71p | 7.50p | 3174242 |
| 17/06/2024 | 6.89p | 7.35p | 6.89p | 7.19p | 1430845 |
| 14/06/2024 | 6.99p | 7.26p | 6.73p | 7.15p | 2328636 |
| 13/06/2024 | 7.20p | 7.40p | 6.70p | 6.84p | 2736524 |
| 12/06/2024 | 6.92p | 7.55p | 6.37p | 7.55p | 7254135 |
| 11/06/2024 | 8.41p | 8.45p | 6.74p | 7.00p | 17403836 |
| 10/06/2024 | 8.98p | 8.98p | 8.30p | 8.50p | 1369567 |
| 07/06/2024 | 8.50p | 8.99p | 8.45p | 8.45p | 800170 |
| 06/06/2024 | 8.80p | 9.30p | 8.45p | 8.46p | 1070217 |
| 05/06/2024 | 8.51p | 9.28p | 8.31p | 8.68p | 1281638 |
| 04/06/2024 | 9.22p | 9.22p | 8.33p | 8.44p | 1239870 |
| 03/06/2024 | 8.21p | 8.53p | 8.10p | 8.52p | 3042038 |
| 31/05/2024 | 8.89p | 8.90p | 8.26p | 8.32p | 1749956 |
*Close Price adjusted for both dividends and splits