Chariot Limited (CHAR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
10/08/2022 18.75p 19.29p 18.50p 19.05p 1959639
09/08/2022 19.40p 19.40p 18.37p 19.00p 1146416
08/08/2022 18.70p 19.40p 18.05p 19.40p 1065317
05/08/2022 18.65p 19.75p 18.56p 19.00p 1742867
04/08/2022 19.20p 19.70p 18.40p 19.00p 2104299
03/08/2022 18.75p 19.60p 18.55p 19.20p 1170496
02/08/2022 19.20p 19.60p 18.80p 19.00p 1658229
01/08/2022 19.60p 19.95p 19.10p 19.50p 2010581
29/07/2022 19.05p 19.95p 18.85p 19.40p 3353026
28/07/2022 20.30p 20.40p 18.70p 19.10p 3302896
27/07/2022 19.00p 20.10p 19.00p 19.50p 4632235
26/07/2022 18.75p 19.85p 18.20p 19.00p 4109396
25/07/2022 19.95p 20.00p 17.91p 18.30p 5590555
22/07/2022 20.90p 21.19p 19.35p 19.60p 4689645
21/07/2022 21.00p 21.90p 20.20p 20.80p 10100302
20/07/2022 21.20p 22.00p 20.00p 20.20p 8969188
19/07/2022 19.80p 20.06p 19.45p 20.00p 1409709
18/07/2022 20.20p 20.20p 19.10p 20.00p 1380821
15/07/2022 18.60p 20.20p 18.60p 20.00p 2242952
14/07/2022 19.45p 19.76p 18.75p 19.00p 1797491
13/07/2022 20.10p 20.37p 19.10p 19.55p 1371835
12/07/2022 19.00p 20.46p 18.87p 20.30p 4595379
11/07/2022 18.30p 19.50p 18.30p 19.50p 1740674
08/07/2022 17.95p 19.11p 17.95p 18.65p 916538
07/07/2022 18.10p 18.50p 17.68p 17.95p 1097114
06/07/2022 17.75p 18.50p 17.65p 18.30p 2227877
05/07/2022 18.45p 19.30p 17.90p 18.00p 2289926
04/07/2022 18.25p 18.85p 18.25p 18.80p 1279070
01/07/2022 17.55p 18.50p 17.55p 18.45p 1558807
30/06/2022 18.75p 19.45p 17.64p 17.90p 2320147
29/06/2022 19.05p 19.27p 18.20p 18.50p 1169964
28/06/2022 18.85p 19.15p 17.55p 19.15p 1084294
27/06/2022 18.45p 19.45p 17.55p 18.40p 3134025
24/06/2022 18.45p 18.90p 17.70p 17.70p 3199846
23/06/2022 18.15p 18.95p 18.00p 18.45p 4462714
22/06/2022 19.45p 20.07p 18.20p 18.50p 10986689
21/06/2022 19.55p 19.87p 18.85p 19.20p 2998033
20/06/2022 18.50p 20.20p 18.50p 19.40p 2506274
17/06/2022 18.65p 19.52p 18.20p 18.85p 4304803
16/06/2022 19.50p 20.90p 18.30p 19.00p 4460711
15/06/2022 20.50p 20.77p 19.60p 19.75p 5814601
14/06/2022 18.55p 20.80p 18.05p 20.80p 4399771
13/06/2022 20.00p 20.00p 18.00p 19.00p 16024587
10/06/2022 19.60p 20.57p 18.00p 19.50p 4216375
09/06/2022 20.60p 21.30p 19.80p 20.00p 5857740
08/06/2022 22.00p 22.55p 20.70p 21.00p 2800162
07/06/2022 23.20p 23.40p 22.30p 22.30p 3611385
06/06/2022 21.00p 23.60p 20.70p 23.10p 7150378
01/06/2022 21.00p 21.61p 20.80p 21.00p 2256433
31/05/2022 21.70p 21.70p 20.65p 21.00p 1937369
27/05/2022 20.00p 21.90p 20.00p 21.90p 2679670
26/05/2022 20.50p 21.09p 20.00p 20.30p 2254567
25/05/2022 22.90p 23.40p 20.40p 20.70p 7718364
24/05/2022 19.75p 22.56p 19.45p 22.40p 10858524
23/05/2022 19.35p 19.80p 19.05p 19.50p 6831568
20/05/2022 18.70p 20.46p 18.55p 19.50p 7618211
19/05/2022 18.60p 20.40p 18.06p 19.30p 8641784
18/05/2022 18.50p 19.90p 18.30p 18.40p 3955549
17/05/2022 21.00p 21.30p 18.00p 18.00p 9762535
16/05/2022 19.00p 20.75p 18.40p 20.50p 7691062
13/05/2022 19.00p 19.00p 18.10p 18.40p 3528750
12/05/2022 19.00p 19.21p 17.50p 18.35p 8898857
11/05/2022 20.30p 21.30p 19.12p 19.30p 5291941
10/05/2022 20.90p 21.02p 18.21p 20.10p 13290690
09/05/2022 21.60p 21.90p 20.32p 20.40p 6115329
06/05/2022 21.10p 21.92p 20.70p 21.50p 5774025
05/05/2022 23.70p 24.10p 21.30p 21.70p 6359999
04/05/2022 23.70p 24.90p 23.30p 23.60p 3970937
03/05/2022 22.50p 24.00p 22.17p 24.00p 5536193
29/04/2022 21.60p 23.92p 21.60p 22.60p 7617832
28/04/2022 23.40p 23.94p 21.70p 22.00p 7258736
27/04/2022 21.10p 25.40p 21.10p 23.00p 14111404
26/04/2022 19.85p 22.60p 19.79p 22.50p 9179431
25/04/2022 21.30p 21.82p 18.40p 19.70p 14219091
22/04/2022 21.50p 22.11p 20.60p 21.40p 7357736
21/04/2022 22.80p 22.99p 21.60p 22.00p 9228519
20/04/2022 23.90p 25.00p 22.40p 22.90p 7813565
19/04/2022 25.00p 26.90p 22.62p 23.35p 17878804
14/04/2022 21.10p 24.60p 21.06p 23.90p 11557233
13/04/2022 21.90p 21.97p 21.00p 21.50p 5966982
12/04/2022 21.10p 22.50p 20.70p 21.80p 6919804
11/04/2022 20.60p 22.51p 20.48p 21.50p 7820099
08/04/2022 21.70p 22.77p 20.00p 20.80p 13795704
07/04/2022 20.20p 21.60p 18.08p 21.50p 16784940
06/04/2022 22.00p 23.45p 19.28p 19.70p 27905738
05/04/2022 23.20p 23.70p 20.60p 21.80p 23958408
04/04/2022 19.35p 23.50p 19.05p 22.80p 44434312
01/04/2022 17.00p 19.00p 16.88p 18.70p 28298370
31/03/2022 15.70p 17.98p 15.25p 17.00p 36181224
30/03/2022 13.80p 14.13p 13.27p 13.95p 9483325
29/03/2022 13.50p 14.62p 13.35p 13.80p 20927514
28/03/2022 12.70p 13.95p 12.43p 13.35p 20732440
25/03/2022 12.20p 12.80p 11.78p 12.70p 8052793
24/03/2022 11.50p 12.20p 10.99p 12.13p 5711407
23/03/2022 11.00p 11.50p 10.60p 11.50p 4969588
22/03/2022 11.00p 11.16p 10.63p 10.95p 2029807
21/03/2022 10.50p 11.40p 10.10p 11.00p 10147677
18/03/2022 9.90p 10.65p 9.90p 10.45p 4462276
17/03/2022 9.16p 10.50p 9.16p 10.50p 4001086
16/03/2022 9.60p 9.90p 9.32p 9.41p 1609112
15/03/2022 10.10p 10.15p 9.17p 9.42p 4028862
14/03/2022 10.10p 10.35p 9.69p 9.87p 1572077
11/03/2022 9.82p 10.15p 9.50p 9.58p 2292861
10/03/2022 9.96p 10.66p 9.82p 10.28p 1998245
09/03/2022 10.70p 10.99p 10.10p 10.20p 5951737
08/03/2022 10.10p 10.60p 9.80p 10.45p 4631889
07/03/2022 10.00p 10.50p 9.29p 9.94p 10765250
04/03/2022 10.40p 10.83p 9.20p 9.20p 10372933
03/03/2022 10.30p 10.72p 9.66p 9.80p 5836018
02/03/2022 9.24p 10.65p 8.99p 10.18p 13132245
01/03/2022 8.52p 9.25p 8.52p 9.13p 5276480
28/02/2022 8.88p 9.26p 8.54p 8.74p 6798535
25/02/2022 8.20p 9.38p 7.78p 8.70p 10846563
24/02/2022 7.82p 8.18p 7.35p 8.10p 3976553
23/02/2022 8.14p 8.22p 7.95p 8.19p 3615742
22/02/2022 7.92p 8.24p 7.92p 8.12p 2772607
21/02/2022 8.40p 8.60p 7.85p 8.11p 4875506
18/02/2022 8.38p 8.58p 8.00p 8.11p 2748819
17/02/2022 8.62p 8.70p 8.01p 8.16p 6135195
16/02/2022 8.12p 8.74p 8.00p 8.40p 8781605
15/02/2022 8.20p 8.33p 8.11p 8.22p 2235772
14/02/2022 8.22p 8.47p 8.20p 8.20p 4279685
11/02/2022 8.30p 8.81p 8.21p 8.44p 3698544
10/02/2022 8.62p 9.00p 8.30p 8.53p 11418169
09/02/2022 8.82p 8.94p 8.64p 8.68p 3534910
08/02/2022 9.02p 9.10p 8.80p 8.87p 4880727
07/02/2022 9.22p 9.45p 8.72p 9.20p 8622008
04/02/2022 9.40p 9.70p 9.20p 9.36p 3812466
03/02/2022 9.40p 9.68p 9.38p 9.66p 2605783
02/02/2022 9.86p 9.86p 9.44p 9.67p 2699985
01/02/2022 9.20p 9.90p 9.20p 9.70p 3144626
31/01/2022 8.86p 9.70p 8.80p 9.70p 5730288
28/01/2022 9.20p 9.40p 8.82p 9.10p 7384184
27/01/2022 9.72p 9.95p 9.27p 9.40p 6733543
26/01/2022 10.00p 10.85p 9.68p 9.89p 17481752
25/01/2022 9.82p 10.55p 9.82p 10.30p 11220170
24/01/2022 9.82p 10.60p 9.82p 10.00p 16953844
21/01/2022 9.30p 10.00p 9.08p 9.80p 17307276
20/01/2022 9.90p 10.00p 8.66p 9.22p 28723444
19/01/2022 10.20p 10.80p 9.55p 9.80p 25944474
18/01/2022 12.10p 12.10p 10.20p 10.35p 19360056
17/01/2022 12.10p 12.60p 11.34p 11.55p 10603528
14/01/2022 12.15p 12.50p 11.62p 11.70p 17743156
13/01/2022 10.95p 12.75p 10.70p 12.00p 30816230
12/01/2022 11.00p 11.05p 10.70p 10.83p 9024751
11/01/2022 10.90p 11.30p 10.33p 10.83p 35796864
10/01/2022 9.50p 11.95p 9.50p 10.70p 66851968
07/01/2022 7.40p 7.70p 7.00p 7.43p 7712691
06/01/2022 7.42p 7.49p 7.14p 7.40p 2748891
05/01/2022 7.50p 7.70p 7.16p 7.20p 4959180
04/01/2022 7.30p 7.66p 6.92p 7.36p 4572039
31/12/2021 7.02p 7.20p 6.84p 7.10p 453751
30/12/2021 7.02p 7.28p 6.92p 7.01p 957996
29/12/2021 7.10p 7.32p 6.90p 7.04p 3026316
24/12/2021 7.22p 7.30p 7.00p 7.25p 2264980
23/12/2021 7.20p 7.70p 6.94p 7.22p 1988922
22/12/2021 7.40p 7.40p 6.70p 7.06p 5263788
21/12/2021 7.24p 7.46p 7.14p 7.30p 1174691
20/12/2021 7.64p 7.69p 7.12p 7.38p 830562
17/12/2021 7.68p 7.78p 7.38p 7.57p 2160145
16/12/2021 7.10p 7.96p 7.10p 7.70p 1871605
15/12/2021 7.30p 7.88p 7.06p 7.25p 3393207
14/12/2021 7.02p 7.52p 7.02p 7.31p 2578942
13/12/2021 7.62p 8.16p 7.02p 7.16p 3482669
10/12/2021 7.88p 8.06p 7.00p 7.82p 2100976
09/12/2021 8.02p 8.34p 7.82p 7.91p 2319754
08/12/2021 7.84p 8.38p 7.64p 8.11p 3563647
07/12/2021 7.48p 8.05p 7.16p 7.83p 5409633
06/12/2021 7.08p 7.48p 6.98p 7.18p 3098546
03/12/2021 7.24p 7.58p 6.69p 7.08p 3552591
02/12/2021 6.96p 7.80p 6.96p 7.00p 1713584
01/12/2021 7.02p 7.60p 6.49p 7.03p 2481919
30/11/2021 7.10p 7.10p 6.70p 6.80p 2181914
29/11/2021 7.00p 7.68p 6.69p 7.00p 7128636
26/11/2021 7.64p 7.64p 6.56p 6.69p 11696285
25/11/2021 7.70p 7.86p 6.99p 7.62p 4895812
24/11/2021 7.80p 7.94p 7.62p 7.74p 1495539
23/11/2021 7.90p 8.40p 7.72p 7.89p 2537035
22/11/2021 8.06p 8.18p 7.80p 8.00p 2547805
19/11/2021 8.02p 8.28p 7.64p 7.91p 3375928
18/11/2021 8.04p 8.48p 8.04p 8.24p 4583240
17/11/2021 8.70p 9.00p 8.06p 8.24p 9762201
16/11/2021 8.30p 8.50p 8.30p 8.40p 4668374
15/11/2021 8.50p 8.50p 8.07p 8.36p 6899270
12/11/2021 8.38p 8.38p 7.88p 8.15p 2716370
11/11/2021 8.02p 8.40p 7.80p 8.06p 1479068
10/11/2021 8.38p 8.40p 8.00p 8.22p 2442427
09/11/2021 8.50p 8.50p 8.00p 8.09p 3291359
08/11/2021 8.30p 8.78p 8.05p 8.35p 13623267
05/11/2021 7.54p 8.20p 7.54p 8.10p 1709967
04/11/2021 8.00p 8.00p 7.52p 7.74p 1211430
03/11/2021 8.18p 8.18p 7.60p 7.71p 1384735
02/11/2021 7.90p 8.20p 7.56p 8.20p 1979288
01/11/2021 7.86p 8.40p 7.50p 7.50p 6720160
29/10/2021 7.98p 8.00p 7.38p 7.85p 5717566
28/10/2021 8.00p 8.60p 7.60p 7.70p 10735678
27/10/2021 7.70p 8.50p 7.32p 7.50p 7217750
26/10/2021 7.26p 7.90p 6.80p 7.60p 6455696
25/10/2021 7.00p 7.20p 6.70p 7.15p 9858849
22/10/2021 6.40p 7.20p 6.40p 6.90p 17093544

*Close Price adjusted for both dividends and splits