Chariot Limited (CHAR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
07/12/2009 23.76p 24.99p 23.76p 24.50p 259622
04/12/2009 24.75p 24.75p 23.58p 24.00p 104146
03/12/2009 24.75p 24.75p 23.51p 24.00p 141764
02/12/2009 24.99p 24.99p 24.13p 24.50p 166778
01/12/2009 23.76p 25.98p 23.26p 24.75p 220057
30/11/2009 22.27p 24.40p 22.27p 23.01p 326702
27/11/2009 22.77p 23.26p 21.03p 22.77p 568550
26/11/2009 24.00p 24.11p 23.09p 23.76p 138648
25/11/2009 24.99p 25.24p 24.00p 24.50p 473593
24/11/2009 25.24p 25.24p 23.26p 24.99p 494442
23/11/2009 24.75p 26.17p 24.75p 24.99p 361304
20/11/2009 24.75p 25.49p 24.75p 25.24p 35865
19/11/2009 25.98p 26.48p 24.99p 25.24p 126353
18/11/2009 25.49p 26.81p 25.49p 26.48p 231690
17/11/2009 25.98p 26.13p 24.89p 25.74p 229938
16/11/2009 25.98p 26.72p 25.24p 25.98p 358368
13/11/2009 25.74p 25.98p 24.79p 25.74p 287912
12/11/2009 24.99p 27.57p 24.99p 25.98p 1218525
11/11/2009 26.72p 27.22p 21.78p 24.00p 2695627
10/11/2009 27.22p 27.71p 25.74p 25.74p 327829
09/11/2009 26.23p 27.96p 26.23p 27.71p 269849
06/11/2009 25.24p 28.21p 25.24p 26.72p 525577
05/11/2009 26.23p 26.23p 24.75p 25.49p 64380
04/11/2009 24.75p 26.72p 23.76p 25.74p 407598
03/11/2009 26.23p 26.23p 24.25p 24.50p 627518
02/11/2009 28.21p 28.70p 26.23p 26.72p 80255
30/10/2009 27.22p 28.70p 25.98p 27.22p 332398
29/10/2009 23.76p 28.70p 23.01p 26.48p 971818
28/10/2009 25.24p 25.74p 24.00p 24.25p 554098
27/10/2009 26.72p 26.72p 25.49p 25.74p 667972
26/10/2009 29.69p 29.69p 26.23p 26.72p 199933
23/10/2009 28.95p 30.19p 28.70p 28.95p 62960
22/10/2009 29.69p 29.69p 28.46p 28.95p 222558
21/10/2009 28.46p 29.69p 27.71p 29.69p 690562
20/10/2009 30.19p 32.66p 28.21p 30.19p 1849337
19/10/2009 24.75p 29.69p 23.76p 28.46p 1141282
16/10/2009 23.76p 25.74p 23.76p 24.25p 188436
15/10/2009 27.71p 27.71p 23.01p 26.23p 617157
14/10/2009 27.71p 30.19p 24.75p 25.74p 1346848
13/10/2009 24.75p 34.64p 23.76p 28.70p 4874004
12/10/2009 20.79p 27.71p 20.79p 24.75p 2301089
09/10/2009 19.80p 20.79p 19.55p 19.55p 2221338
08/10/2009 19.80p 19.80p 18.81p 19.30p 148513
07/10/2009 19.30p 19.30p 19.05p 19.05p 20206
06/10/2009 19.30p 21.28p 18.56p 19.80p 829600
05/10/2009 20.79p 20.79p 19.80p 19.80p 9304
02/10/2009 19.80p 19.80p 18.31p 19.55p 317845
01/10/2009 19.30p 20.04p 19.30p 19.80p 58597
30/09/2009 20.29p 20.29p 19.80p 19.80p 154204
29/09/2009 19.80p 19.80p 19.30p 19.80p 103510
28/09/2009 22.27p 22.77p 19.80p 20.04p 404629
25/09/2009 19.55p 20.79p 19.30p 20.79p 187977
24/09/2009 21.78p 21.78p 19.30p 19.30p 308439
23/09/2009 20.04p 20.54p 18.81p 20.54p 2684331
22/09/2009 19.30p 20.29p 17.82p 19.80p 550582
21/09/2009 20.79p 20.79p 19.30p 19.80p 235171
18/09/2009 19.05p 20.29p 19.05p 19.80p 413820
17/09/2009 19.80p 21.03p 19.55p 19.80p 336574
16/09/2009 19.80p 20.79p 19.55p 20.29p 430651
15/09/2009 20.04p 22.02p 19.80p 20.04p 780128
14/09/2009 19.30p 22.02p 19.30p 20.29p 658291
11/09/2009 17.07p 20.04p 17.07p 20.04p 745634
10/09/2009 18.81p 19.30p 17.57p 18.31p 118009
09/09/2009 18.06p 18.56p 17.32p 18.56p 388877
08/09/2009 18.31p 19.30p 17.82p 18.06p 344361
07/09/2009 21.28p 21.28p 19.05p 19.05p 18691
04/09/2009 18.81p 20.29p 18.81p 18.81p 185171
03/09/2009 16.83p 19.80p 16.83p 19.30p 501910
02/09/2009 18.06p 18.56p 16.33p 18.56p 579397
01/09/2009 19.80p 19.80p 18.06p 18.56p 144992
28/08/2009 19.55p 20.54p 18.81p 20.54p 370762
27/08/2009 20.79p 20.79p 19.80p 20.29p 266072
26/08/2009 20.79p 21.78p 19.80p 20.79p 893982
25/08/2009 19.80p 20.79p 19.80p 20.79p 857835
24/08/2009 20.54p 20.79p 18.81p 19.05p 1203910
21/08/2009 19.55p 20.79p 18.31p 20.29p 635221
20/08/2009 19.80p 22.27p 19.30p 20.29p 2091231
19/08/2009 18.06p 21.78p 18.06p 20.29p 3639364
18/08/2009 16.83p 22.77p 16.83p 18.81p 3307468
17/08/2009 17.07p 17.32p 15.59p 16.58p 859671
14/08/2009 17.82p 17.82p 16.83p 17.32p 624303
13/08/2009 16.83p 17.32p 16.83p 17.07p 893812
12/08/2009 17.82p 17.82p 16.33p 16.83p 1212638
11/08/2009 16.83p 18.31p 16.08p 17.32p 5751580
10/08/2009 17.82p 18.81p 17.07p 17.32p 497212
07/08/2009 15.84p 18.56p 15.84p 17.32p 1298316
06/08/2009 15.84p 18.56p 15.34p 16.83p 2230676
05/08/2009 16.83p 16.83p 15.34p 15.59p 1128443
04/08/2009 16.83p 18.31p 15.84p 15.84p 1068226
03/08/2009 19.05p 19.05p 16.83p 16.83p 456829
31/07/2009 19.55p 19.55p 18.31p 18.81p 259537
30/07/2009 18.81p 19.80p 18.31p 19.05p 549858
29/07/2009 18.81p 19.55p 18.06p 18.06p 187575
28/07/2009 18.81p 19.55p 18.31p 18.31p 284346
27/07/2009 19.80p 19.80p 18.81p 18.81p 571063
24/07/2009 19.80p 20.79p 19.30p 19.30p 955955
23/07/2009 19.80p 19.80p 19.80p 19.80p 379581
22/07/2009 19.80p 19.80p 18.81p 19.55p 335537
21/07/2009 19.80p 20.04p 19.30p 19.30p 382155
20/07/2009 19.80p 20.79p 19.80p 19.80p 106091
17/07/2009 20.29p 21.03p 19.80p 20.79p 107087
16/07/2009 20.79p 21.03p 20.04p 21.03p 115192
15/07/2009 19.80p 20.79p 19.30p 20.29p 339897
14/07/2009 19.55p 20.79p 19.55p 19.80p 217501
13/07/2009 21.03p 21.78p 19.80p 20.04p 295268
10/07/2009 21.03p 22.77p 21.03p 21.78p 29480
09/07/2009 21.28p 22.77p 21.28p 21.78p 146457
08/07/2009 21.78p 22.77p 21.28p 22.02p 76292
07/07/2009 23.51p 25.74p 21.78p 22.27p 355656
06/07/2009 21.78p 21.78p 19.80p 21.28p 195939
03/07/2009 21.78p 23.76p 21.53p 21.53p 153850
02/07/2009 21.78p 22.77p 21.28p 21.28p 193501
01/07/2009 22.77p 22.77p 19.80p 21.28p 543448
30/06/2009 22.77p 23.26p 22.27p 23.26p 323522
29/06/2009 24.75p 24.75p 22.77p 23.26p 183843
26/06/2009 24.75p 24.75p 23.76p 23.76p 794695
25/06/2009 23.76p 25.74p 23.76p 24.75p 841588
24/06/2009 22.77p 24.99p 20.79p 23.51p 506328
23/06/2009 24.75p 24.75p 23.76p 23.76p 59113
22/06/2009 28.70p 28.70p 25.98p 25.98p 146960
19/06/2009 27.22p 27.71p 26.97p 27.47p 91046
18/06/2009 24.99p 26.72p 24.50p 24.50p 299388
17/06/2009 26.23p 26.72p 25.74p 25.74p 164703
16/06/2009 26.72p 27.71p 26.23p 26.48p 438060
15/06/2009 26.72p 29.69p 26.72p 27.71p 489868
12/06/2009 25.74p 28.70p 25.74p 26.23p 302305
11/06/2009 25.74p 26.72p 25.74p 26.23p 252102
10/06/2009 26.48p 26.72p 26.48p 26.72p 183211
09/06/2009 24.99p 26.72p 24.99p 26.48p 214205
08/06/2009 27.71p 27.71p 26.23p 26.23p 332512
05/06/2009 26.23p 28.70p 25.98p 25.98p 269842
04/06/2009 26.72p 28.70p 25.74p 26.72p 309992
03/06/2009 26.72p 28.70p 26.72p 28.70p 71533
02/06/2009 27.71p 28.70p 27.22p 28.46p 460414
01/06/2009 28.70p 29.69p 26.72p 27.96p 531686
29/05/2009 27.71p 30.44p 27.71p 29.69p 512364
28/05/2009 26.48p 28.95p 26.48p 26.72p 541649
27/05/2009 29.20p 29.94p 27.47p 27.47p 522555
26/05/2009 29.69p 30.68p 29.45p 29.45p 751403
22/05/2009 30.93p 31.18p 30.68p 30.68p 179855
21/05/2009 31.67p 31.67p 29.69p 31.67p 453951
20/05/2009 32.66p 33.65p 31.67p 32.66p 948330
19/05/2009 34.89p 39.59p 33.41p 33.41p 2379941
18/05/2009 30.44p 30.68p 29.45p 29.45p 112890
15/05/2009 29.94p 31.67p 29.94p 30.19p 219740
14/05/2009 28.70p 31.67p 28.70p 29.94p 391359
13/05/2009 28.70p 34.64p 28.70p 29.45p 645185
12/05/2009 29.69p 29.69p 29.20p 29.20p 104837
11/05/2009 29.69p 30.19p 28.46p 29.69p 392000
08/05/2009 30.19p 31.67p 29.69p 29.69p 471768
07/05/2009 26.72p 31.67p 26.72p 30.68p 210382
06/05/2009 29.69p 30.68p 27.71p 27.71p 293516
05/05/2009 30.68p 30.68p 29.69p 29.94p 225156
01/05/2009 27.71p 32.42p 25.74p 30.68p 594409
30/04/2009 34.15p 35.63p 30.68p 30.68p 420834
29/04/2009 35.39p 36.62p 32.17p 33.16p 229034
28/04/2009 27.71p 37.61p 27.71p 31.92p 893108
27/04/2009 25.24p 31.67p 25.24p 30.19p 728714
24/04/2009 23.76p 28.21p 23.76p 26.23p 683802
23/04/2009 22.52p 24.75p 22.52p 24.00p 555680
22/04/2009 22.77p 23.26p 22.77p 23.26p 350057
21/04/2009 22.77p 23.76p 21.03p 22.27p 663699
20/04/2009 24.99p 24.99p 23.51p 23.51p 272000
17/04/2009 24.75p 26.48p 24.75p 24.75p 444704
16/04/2009 24.50p 26.48p 23.76p 26.48p 766594
15/04/2009 24.75p 25.24p 24.75p 25.24p 598787
14/04/2009 25.74p 26.72p 25.24p 25.49p 1834827
09/04/2009 23.76p 26.72p 23.76p 25.74p 1839621
08/04/2009 24.75p 26.72p 24.00p 24.00p 647388
07/04/2009 22.77p 24.75p 22.27p 24.75p 746188
06/04/2009 21.78p 25.24p 21.28p 21.78p 1198944
03/04/2009 23.26p 27.71p 22.27p 22.27p 897323
02/04/2009 19.80p 27.22p 19.80p 23.26p 1248232
01/04/2009 19.80p 23.01p 18.31p 23.01p 2016532
31/03/2009 19.80p 20.79p 19.80p 19.80p 1450408
30/03/2009 20.79p 22.77p 19.05p 19.80p 955546
27/03/2009 16.83p 22.77p 16.83p 22.77p 1630744
26/03/2009 17.32p 17.82p 16.33p 16.83p 637354
25/03/2009 17.82p 18.81p 16.83p 18.81p 504515
24/03/2009 19.80p 19.80p 17.32p 18.56p 432861
23/03/2009 16.83p 20.79p 16.83p 19.80p 626225
20/03/2009 15.84p 22.77p 15.84p 19.55p 211120
19/03/2009 15.84p 17.82p 15.84p 17.32p 193119
18/03/2009 15.84p 18.81p 15.84p 17.32p 428114
17/03/2009 17.82p 18.56p 16.83p 16.83p 82220
16/03/2009 19.80p 19.80p 18.31p 18.31p 129141
13/03/2009 19.80p 19.80p 18.31p 18.31p 37964
12/03/2009 19.80p 19.80p 19.30p 19.30p 11982
11/03/2009 20.29p 20.29p 18.06p 19.05p 67094
10/03/2009 21.78p 22.52p 21.78p 21.78p 95158
09/03/2009 22.52p 22.52p 22.52p 22.52p 8802
06/03/2009 22.77p 22.77p 21.78p 22.52p 16174
05/03/2009 23.76p 23.76p 23.76p 23.76p 0
04/03/2009 24.75p 25.74p 23.76p 23.76p 155721
03/03/2009 22.77p 24.75p 22.77p 24.25p 32864
02/03/2009 25.74p 25.74p 23.76p 23.76p 142815
27/02/2009 30.68p 32.17p 26.23p 26.23p 425578
26/02/2009 29.69p 30.19p 28.95p 28.95p 121044
25/02/2009 25.74p 28.95p 24.75p 28.95p 20206
24/02/2009 29.69p 29.69p 27.47p 27.47p 606

*Close Price adjusted for both dividends and splits