Chariot Limited (CHAR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
01/12/2023 13.96p 14.68p 13.70p 14.00p 3344751
30/11/2023 14.44p 14.50p 13.86p 14.30p 2520586
29/11/2023 14.00p 14.50p 13.66p 14.00p 1078963
28/11/2023 14.60p 14.76p 13.80p 14.00p 2036585
27/11/2023 14.36p 15.36p 14.34p 14.60p 2264655
24/11/2023 14.76p 14.87p 14.58p 14.72p 828935
23/11/2023 14.44p 15.00p 14.32p 14.98p 511778
22/11/2023 14.80p 14.84p 14.46p 14.80p 732919
21/11/2023 14.66p 15.00p 14.32p 14.46p 1836116
20/11/2023 14.72p 15.48p 14.68p 14.74p 1330837
17/11/2023 15.00p 15.20p 14.52p 15.10p 438591
16/11/2023 15.08p 15.50p 14.70p 15.10p 166519
15/11/2023 14.76p 15.18p 14.50p 15.18p 1743720
14/11/2023 14.50p 15.00p 14.02p 14.52p 1275650
13/11/2023 14.20p 14.80p 14.02p 14.50p 2215759
10/11/2023 14.30p 14.40p 14.00p 14.40p 1416742
09/11/2023 13.78p 14.40p 13.61p 14.12p 1811273
08/11/2023 13.62p 13.90p 13.52p 13.90p 2244623
07/11/2023 13.80p 13.86p 13.60p 13.60p 2466353
06/11/2023 13.80p 14.08p 13.60p 13.78p 1907517
03/11/2023 13.64p 14.13p 13.64p 13.70p 2441677
02/11/2023 13.80p 14.76p 13.80p 13.84p 2330222
01/11/2023 14.20p 14.78p 13.82p 14.02p 3023592
31/10/2023 13.80p 14.53p 13.80p 14.22p 3034422
30/10/2023 14.00p 14.32p 13.60p 13.70p 1884665
27/10/2023 14.20p 14.54p 13.80p 14.10p 1561267
26/10/2023 14.00p 14.63p 14.00p 14.30p 588208
25/10/2023 14.10p 14.63p 14.10p 14.24p 687470
24/10/2023 14.00p 14.78p 14.00p 14.42p 997857
23/10/2023 14.44p 15.00p 14.30p 14.58p 1779236
20/10/2023 14.50p 15.00p 14.50p 14.60p 535667
19/10/2023 14.20p 14.85p 14.20p 14.80p 320608
18/10/2023 14.50p 14.90p 14.12p 14.90p 496379
17/10/2023 14.50p 14.80p 14.26p 14.70p 741228
16/10/2023 14.80p 15.00p 14.32p 14.54p 342824
13/10/2023 14.98p 15.10p 14.50p 15.10p 1182892
12/10/2023 14.78p 15.00p 14.42p 15.00p 2448469
11/10/2023 15.08p 15.17p 14.74p 15.00p 619225
10/10/2023 15.00p 15.38p 15.00p 15.00p 278939
09/10/2023 15.08p 15.38p 14.80p 15.30p 727993
06/10/2023 15.14p 15.48p 14.72p 14.84p 1014605
05/10/2023 15.58p 15.58p 14.70p 14.90p 2382577
04/10/2023 15.02p 15.98p 15.02p 15.50p 481786
03/10/2023 15.06p 15.98p 15.00p 15.00p 1900039
02/10/2023 16.30p 16.52p 15.57p 15.90p 1341979
29/09/2023 15.78p 16.68p 15.52p 16.30p 2575419
28/09/2023 15.80p 15.99p 15.36p 15.66p 1464046
27/09/2023 16.00p 17.00p 15.74p 15.96p 911408
26/09/2023 16.02p 16.38p 15.62p 16.20p 2475161
25/09/2023 17.40p 17.40p 16.00p 16.28p 2217752
22/09/2023 16.78p 17.48p 16.34p 17.18p 3224059
21/09/2023 15.04p 17.24p 15.04p 16.60p 7899179
20/09/2023 14.92p 15.61p 14.40p 15.20p 3519630
19/09/2023 13.90p 15.00p 13.86p 15.00p 3199840
18/09/2023 13.40p 14.48p 12.80p 13.88p 3051618
15/09/2023 12.30p 13.11p 11.32p 13.10p 7569048
14/09/2023 12.70p 13.98p 12.22p 12.50p 3351457
13/09/2023 13.00p 13.98p 12.70p 12.80p 2160286
12/09/2023 13.60p 13.60p 12.78p 13.20p 5287285
11/09/2023 14.04p 14.48p 13.31p 13.48p 2010126
08/09/2023 13.72p 13.98p 13.43p 13.90p 2945590
07/09/2023 14.34p 14.78p 13.75p 14.00p 2792331
06/09/2023 14.94p 14.98p 14.20p 14.32p 787060
05/09/2023 14.60p 14.88p 14.14p 14.58p 1794814
04/09/2023 15.00p 15.00p 14.83p 14.90p 437188
01/09/2023 15.20p 15.52p 14.84p 15.00p 1028605
31/08/2023 15.30p 15.48p 14.86p 14.90p 956644
30/08/2023 15.32p 15.70p 15.05p 15.48p 931235
29/08/2023 14.58p 15.38p 14.30p 15.04p 627408
25/08/2023 14.76p 15.20p 14.70p 14.94p 911309
24/08/2023 14.24p 14.80p 14.02p 14.80p 1867248
23/08/2023 14.80p 14.80p 13.90p 14.00p 3298368
22/08/2023 13.80p 14.11p 13.60p 14.10p 2065716
21/08/2023 14.00p 14.17p 13.62p 14.00p 1294622
18/08/2023 14.30p 14.50p 13.58p 13.94p 4904913
17/08/2023 14.36p 14.60p 14.20p 14.36p 4116190
16/08/2023 14.48p 15.00p 14.16p 14.40p 797745
15/08/2023 14.86p 14.92p 14.40p 14.64p 1155217
14/08/2023 14.94p 15.36p 14.61p 15.00p 1167397
11/08/2023 14.60p 15.38p 14.52p 14.98p 1167351
10/08/2023 14.88p 14.90p 14.30p 14.60p 399360
09/08/2023 14.22p 14.96p 14.20p 14.90p 3224955
08/08/2023 14.22p 14.66p 14.22p 14.38p 773938
07/08/2023 14.72p 15.46p 14.52p 14.70p 1017474
04/08/2023 14.90p 15.28p 14.42p 15.00p 2509288
03/08/2023 14.36p 14.74p 14.20p 14.52p 2368836
02/08/2023 14.86p 15.58p 14.40p 14.76p 2792892
01/08/2023 15.02p 15.80p 14.25p 14.82p 1582593
31/07/2023 15.02p 15.98p 14.58p 15.06p 436577
28/07/2023 14.82p 15.68p 14.52p 14.98p 999835
27/07/2023 15.96p 15.98p 15.00p 15.00p 649452
26/07/2023 14.98p 15.72p 14.52p 15.60p 2238401
25/07/2023 14.94p 15.04p 14.42p 14.82p 2050258
24/07/2023 14.60p 15.00p 14.25p 14.90p 3048326
21/07/2023 14.30p 14.50p 14.00p 14.50p 2568206
20/07/2023 14.64p 14.74p 14.00p 14.12p 1305975
19/07/2023 14.80p 15.96p 14.30p 14.50p 609095
18/07/2023 15.06p 15.92p 14.50p 14.72p 903925
17/07/2023 15.50p 15.70p 15.00p 15.10p 1621404
14/07/2023 15.50p 16.00p 15.10p 15.20p 2207588
13/07/2023 15.90p 16.00p 15.51p 16.00p 3722795
12/07/2023 14.90p 15.70p 14.56p 15.50p 4205832
11/07/2023 14.92p 14.98p 14.10p 14.80p 3014784
10/07/2023 15.40p 15.69p 14.26p 14.26p 2156628
07/07/2023 15.52p 16.48p 15.02p 15.60p 2205051
06/07/2023 16.88p 16.94p 15.86p 16.06p 2976947
05/07/2023 17.00p 18.28p 16.55p 16.88p 1555168
04/07/2023 16.62p 17.52p 16.62p 16.90p 2731190
03/07/2023 17.34p 18.00p 16.62p 17.40p 3269104
30/06/2023 17.80p 17.82p 17.14p 17.34p 1838316
29/06/2023 15.52p 17.80p 15.22p 17.52p 5484820
28/06/2023 15.60p 16.00p 15.00p 15.96p 1745248
27/06/2023 15.96p 15.98p 15.26p 15.60p 579360
26/06/2023 14.60p 16.00p 14.60p 16.00p 828649
23/06/2023 15.38p 15.74p 15.00p 15.44p 688559
22/06/2023 15.66p 15.70p 15.32p 15.48p 245501
21/06/2023 15.20p 15.88p 14.54p 15.72p 4214364
20/06/2023 15.20p 15.45p 14.86p 15.10p 653400
19/06/2023 15.16p 15.98p 14.81p 15.54p 774948
16/06/2023 15.50p 16.00p 15.12p 15.28p 648622
15/06/2023 15.50p 15.78p 15.22p 15.64p 337377
14/06/2023 15.00p 15.50p 15.00p 15.50p 1254004
13/06/2023 14.90p 15.50p 14.87p 15.48p 1563067
12/06/2023 15.00p 15.50p 14.22p 15.40p 1808432
09/06/2023 14.02p 14.68p 14.00p 14.40p 1260775
08/06/2023 14.22p 14.78p 14.22p 14.59p 564042
07/06/2023 14.52p 15.48p 14.08p 14.60p 1629165
06/06/2023 14.88p 15.44p 14.06p 14.76p 2794982
05/06/2023 15.02p 15.50p 14.50p 14.88p 735606
02/06/2023 14.70p 15.11p 14.52p 15.04p 1597476
01/06/2023 15.34p 15.77p 14.98p 15.00p 1703383
31/05/2023 15.22p 16.34p 15.00p 15.40p 2334116
30/05/2023 15.26p 16.36p 15.07p 16.36p 1016438
26/05/2023 15.52p 15.98p 15.40p 15.62p 1400859
25/05/2023 15.54p 16.36p 15.50p 15.81p 244480
24/05/2023 16.12p 16.30p 15.74p 15.92p 1124312
23/05/2023 16.10p 16.36p 15.84p 16.02p 1500271
22/05/2023 16.02p 16.98p 15.70p 15.95p 1065726
19/05/2023 16.10p 16.78p 15.74p 16.32p 5414294
18/05/2023 16.00p 16.62p 15.90p 16.40p 748600
17/05/2023 16.00p 16.48p 15.82p 16.10p 695935
16/05/2023 16.00p 16.58p 15.98p 15.98p 712632
15/05/2023 16.02p 16.68p 16.02p 16.02p 453298
12/05/2023 16.20p 16.98p 15.90p 16.38p 1171897
11/05/2023 16.92p 16.96p 16.02p 16.27p 452300
10/05/2023 16.22p 16.94p 16.20p 16.60p 243864
09/05/2023 16.20p 16.65p 16.10p 16.22p 593004
05/05/2023 16.40p 16.46p 16.20p 16.20p 1450458
04/05/2023 16.50p 16.66p 16.20p 16.30p 1077752
03/05/2023 16.66p 17.00p 16.66p 16.66p 628722
02/05/2023 16.98p 17.20p 16.52p 16.70p 1723799
28/04/2023 16.06p 16.80p 16.06p 16.50p 981751
27/04/2023 17.02p 17.98p 16.18p 16.24p 2173919
26/04/2023 18.00p 18.50p 16.68p 17.18p 2588223
25/04/2023 18.58p 18.58p 17.66p 18.46p 2187580
24/04/2023 18.48p 18.90p 18.16p 18.50p 1953927
21/04/2023 18.60p 18.80p 18.02p 18.70p 1013378
20/04/2023 18.40p 18.78p 18.10p 18.50p 1747704
19/04/2023 18.02p 18.64p 18.02p 18.34p 689760
18/04/2023 18.10p 18.38p 18.00p 18.34p 1143891
17/04/2023 18.78p 18.78p 18.00p 18.00p 1905911
14/04/2023 18.00p 18.70p 17.86p 18.32p 6482295
13/04/2023 17.34p 18.46p 17.20p 18.17p 3187041
12/04/2023 17.34p 17.96p 16.66p 17.34p 2498964
11/04/2023 17.00p 18.00p 16.48p 17.86p 2855102
06/04/2023 15.00p 16.96p 14.86p 16.90p 5384900
05/04/2023 14.52p 15.00p 14.50p 14.66p 3834004
04/04/2023 14.98p 14.98p 14.30p 14.79p 905169
03/04/2023 14.50p 14.98p 14.20p 14.20p 1852301
31/03/2023 14.40p 14.40p 14.00p 14.25p 906395
30/03/2023 14.00p 14.55p 13.65p 14.23p 1792813
29/03/2023 14.25p 14.65p 14.00p 14.00p 992694
28/03/2023 14.50p 14.65p 14.25p 14.45p 1325407
27/03/2023 13.75p 14.65p 13.05p 14.20p 2189232
24/03/2023 13.50p 14.10p 13.28p 14.10p 1054249
23/03/2023 13.80p 14.65p 13.17p 13.60p 1544940
22/03/2023 13.80p 14.50p 13.50p 13.98p 1413242
21/03/2023 13.70p 14.30p 13.50p 13.85p 1483103
20/03/2023 14.00p 14.15p 13.06p 14.00p 2281171
17/03/2023 14.00p 14.65p 13.10p 14.20p 3005026
16/03/2023 13.95p 14.65p 12.96p 13.65p 4507041
15/03/2023 14.95p 15.90p 13.80p 14.00p 4682827
14/03/2023 15.20p 15.95p 14.50p 14.83p 1931594
13/03/2023 15.60p 15.95p 14.76p 15.20p 2134997
10/03/2023 16.00p 16.45p 15.10p 15.50p 1947007
09/03/2023 15.80p 16.37p 15.66p 16.00p 2335016
08/03/2023 14.95p 16.40p 14.95p 15.75p 3618891
07/03/2023 15.70p 16.40p 14.81p 14.95p 2496224
06/03/2023 15.45p 15.95p 15.05p 15.65p 972627
03/03/2023 15.25p 15.95p 14.85p 15.35p 674605
02/03/2023 15.35p 15.45p 14.90p 14.90p 740329
01/03/2023 15.30p 15.95p 15.05p 15.25p 902489
28/02/2023 15.35p 16.20p 15.19p 15.20p 1254159
27/02/2023 15.35p 16.23p 15.00p 15.58p 1376807
24/02/2023 15.45p 16.50p 15.05p 15.40p 1346835
23/02/2023 15.70p 15.95p 15.30p 15.30p 1065837
22/02/2023 15.65p 16.00p 15.15p 16.00p 1143389
21/02/2023 15.60p 16.05p 15.24p 16.00p 1971671
20/02/2023 16.70p 16.70p 15.51p 15.95p 902692
17/02/2023 15.70p 16.65p 15.63p 15.90p 864855

*Close Price adjusted for both dividends and splits