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 |
|---|---|---|---|---|---|
| 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 |
| 21/10/2021 | 6.30p | 6.70p | 6.30p | 6.56p | 2135030 |
| 20/10/2021 | 6.60p | 6.70p | 6.32p | 6.63p | 1312560 |
| 19/10/2021 | 6.60p | 6.70p | 6.40p | 6.66p | 2748914 |
| 18/10/2021 | 6.60p | 7.00p | 6.37p | 6.88p | 2026234 |
| 15/10/2021 | 6.22p | 7.14p | 6.22p | 6.37p | 1372609 |
| 14/10/2021 | 6.50p | 6.76p | 6.40p | 6.40p | 679105 |
| 13/10/2021 | 6.22p | 6.76p | 6.22p | 6.76p | 1017186 |
| 12/10/2021 | 6.56p | 6.74p | 6.23p | 6.40p | 2333444 |
| 11/10/2021 | 6.50p | 6.79p | 6.30p | 6.57p | 1450789 |
| 08/10/2021 | 7.00p | 7.24p | 6.52p | 6.64p | 1682232 |
| 07/10/2021 | 6.56p | 6.82p | 6.50p | 6.82p | 943978 |
| 06/10/2021 | 6.50p | 6.98p | 6.20p | 6.55p | 1859084 |
| 05/10/2021 | 6.50p | 6.72p | 6.20p | 6.40p | 1353212 |
| 04/10/2021 | 6.42p | 6.75p | 6.42p | 6.50p | 2488628 |
| 01/10/2021 | 6.50p | 7.00p | 6.04p | 6.50p | 4129780 |
| 30/09/2021 | 6.32p | 6.70p | 6.30p | 6.52p | 6644493 |
| 29/09/2021 | 6.50p | 6.97p | 6.40p | 6.50p | 10092499 |
| 28/09/2021 | 6.60p | 6.66p | 6.24p | 6.30p | 2568867 |
| 27/09/2021 | 6.30p | 7.40p | 5.78p | 6.40p | 13063968 |
| 24/09/2021 | 6.10p | 6.92p | 5.94p | 6.15p | 1911214 |
| 23/09/2021 | 6.38p | 7.00p | 5.87p | 5.99p | 2775761 |
| 22/09/2021 | 6.02p | 6.15p | 5.84p | 5.84p | 1272793 |
| 21/09/2021 | 6.00p | 6.40p | 5.70p | 5.85p | 1939354 |
| 20/09/2021 | 6.00p | 6.40p | 5.64p | 5.86p | 3454329 |
| 17/09/2021 | 6.10p | 6.40p | 5.98p | 6.26p | 3670908 |
| 16/09/2021 | 6.12p | 6.72p | 6.02p | 6.02p | 1385271 |
| 15/09/2021 | 6.00p | 6.50p | 6.00p | 6.22p | 507908 |
| 14/09/2021 | 6.40p | 6.98p | 6.10p | 6.25p | 2101055 |
| 13/09/2021 | 6.30p | 7.00p | 6.01p | 6.53p | 1406710 |
| 10/09/2021 | 6.12p | 6.20p | 5.80p | 6.05p | 2503628 |
| 09/09/2021 | 6.12p | 6.30p | 5.86p | 6.14p | 3202986 |
| 08/09/2021 | 6.32p | 6.40p | 6.11p | 6.24p | 2291027 |
| 07/09/2021 | 6.48p | 6.80p | 6.12p | 6.22p | 5524494 |
| 06/09/2021 | 6.70p | 7.00p | 6.11p | 6.33p | 1282740 |
| 03/09/2021 | 6.24p | 6.85p | 6.02p | 6.76p | 1477348 |
| 02/09/2021 | 6.28p | 6.35p | 6.03p | 6.15p | 905998 |
| 01/09/2021 | 6.18p | 6.37p | 6.00p | 6.28p | 1768387 |
| 31/08/2021 | 5.70p | 6.26p | 5.70p | 5.97p | 1586827 |
| 27/08/2021 | 5.96p | 6.19p | 5.80p | 5.80p | 532899 |
| 26/08/2021 | 5.80p | 6.35p | 5.75p | 6.21p | 1343786 |
| 25/08/2021 | 5.80p | 6.04p | 5.80p | 6.04p | 200864 |
| 24/08/2021 | 6.00p | 6.02p | 5.71p | 5.76p | 1147299 |
| 23/08/2021 | 6.46p | 6.44p | 5.58p | 5.85p | 1064193 |
| 20/08/2021 | 6.46p | 6.46p | 5.52p | 6.00p | 720138 |
| 19/08/2021 | 6.22p | 6.28p | 5.40p | 5.89p | 5798728 |
| 18/08/2021 | 6.52p | 6.52p | 6.30p | 6.44p | 1354239 |
| 17/08/2021 | 6.52p | 6.52p | 6.30p | 6.30p | 1160613 |
| 16/08/2021 | 6.98p | 6.98p | 6.52p | 6.74p | 340022 |
| 13/08/2021 | 6.98p | 7.24p | 6.32p | 6.98p | 604516 |
| 12/08/2021 | 6.58p | 6.80p | 6.52p | 6.80p | 1324180 |
| 11/08/2021 | 7.00p | 7.10p | 6.62p | 6.75p | 1820981 |
| 10/08/2021 | 7.06p | 7.30p | 6.52p | 6.85p | 2565840 |
| 09/08/2021 | 7.32p | 7.68p | 7.02p | 7.26p | 1595038 |
| 06/08/2021 | 7.58p | 7.67p | 7.16p | 7.51p | 1253195 |
| 05/08/2021 | 7.20p | 8.00p | 7.00p | 7.39p | 2832063 |
| 04/08/2021 | 7.02p | 8.19p | 6.42p | 7.70p | 7312542 |
| 03/08/2021 | 6.52p | 7.30p | 6.11p | 6.70p | 2498504 |
| 02/08/2021 | 6.48p | 7.48p | 5.62p | 6.70p | 7935970 |
| 30/07/2021 | 5.90p | 6.48p | 5.52p | 6.05p | 1070653 |
| 29/07/2021 | 5.90p | 6.50p | 5.62p | 6.20p | 2681982 |
| 28/07/2021 | 5.70p | 5.88p | 5.32p | 5.32p | 1368747 |
| 27/07/2021 | 5.60p | 5.77p | 5.40p | 5.70p | 1140394 |
| 26/07/2021 | 5.98p | 6.00p | 5.66p | 5.76p | 2760395 |
| 23/07/2021 | 5.72p | 5.84p | 5.56p | 5.70p | 871459 |
| 22/07/2021 | 5.60p | 5.78p | 5.18p | 5.58p | 2357063 |
| 21/07/2021 | 5.50p | 5.65p | 5.40p | 5.40p | 802601 |
| 20/07/2021 | 5.42p | 5.75p | 5.25p | 5.50p | 1483704 |
| 19/07/2021 | 5.52p | 5.72p | 5.02p | 5.16p | 2460912 |
| 16/07/2021 | 5.88p | 5.88p | 5.54p | 5.54p | 945956 |
| 15/07/2021 | 5.76p | 5.94p | 5.74p | 5.74p | 1139517 |
| 14/07/2021 | 5.96p | 6.38p | 5.74p | 6.07p | 392630 |
| 13/07/2021 | 6.30p | 6.13p | 5.64p | 6.12p | 670460 |
| 12/07/2021 | 6.30p | 6.36p | 5.70p | 6.05p | 1482583 |
| 09/07/2021 | 6.30p | 6.88p | 6.00p | 6.00p | 1838058 |
| 08/07/2021 | 6.58p | 6.60p | 5.78p | 6.17p | 3765698 |
| 07/07/2021 | 5.80p | 6.98p | 5.62p | 6.42p | 6920890 |
| 06/07/2021 | 5.60p | 5.90p | 5.55p | 5.60p | 7824878 |
| 05/07/2021 | 5.02p | 6.00p | 5.02p | 5.52p | 12513167 |
| 02/07/2021 | 5.28p | 5.28p | 5.14p | 5.17p | 573702 |
| 01/07/2021 | 5.46p | 5.46p | 5.20p | 5.34p | 1956149 |
| 30/06/2021 | 5.20p | 5.38p | 5.10p | 5.38p | 1080269 |
| 29/06/2021 | 5.40p | 5.40p | 5.10p | 5.10p | 1528479 |
| 28/06/2021 | 5.38p | 5.42p | 5.05p | 5.18p | 1589032 |
| 25/06/2021 | 5.48p | 5.48p | 5.16p | 5.31p | 1369711 |
| 24/06/2021 | 5.20p | 5.48p | 5.02p | 5.16p | 1610569 |
| 23/06/2021 | 5.34p | 5.88p | 5.27p | 5.37p | 576564 |
| 22/06/2021 | 5.34p | 5.44p | 5.22p | 5.35p | 1541801 |
| 21/06/2021 | 5.34p | 5.50p | 5.23p | 5.40p | 442141 |
| 18/06/2021 | 5.34p | 5.86p | 5.00p | 5.16p | 5104288 |
| 17/06/2021 | 5.70p | 5.98p | 5.50p | 5.51p | 4187143 |
| 16/06/2021 | 5.56p | 5.98p | 5.50p | 5.60p | 479460 |
| 15/06/2021 | 5.72p | 5.80p | 5.60p | 5.70p | 480454 |
| 14/06/2021 | 5.80p | 6.00p | 5.72p | 5.85p | 510589 |
| 11/06/2021 | 5.72p | 5.87p | 5.66p | 5.80p | 2087033 |
| 10/06/2021 | 5.78p | 5.92p | 5.57p | 5.80p | 1828754 |
| 09/06/2021 | 5.70p | 5.98p | 5.50p | 5.61p | 738469 |
| 08/06/2021 | 5.60p | 5.90p | 5.60p | 5.79p | 1586869 |
| 07/06/2021 | 6.00p | 6.48p | 5.50p | 5.89p | 7804598 |
| 04/06/2021 | 5.70p | 6.00p | 5.40p | 5.72p | 7121747 |
| 03/06/2021 | 5.50p | 6.00p | 5.50p | 5.75p | 1867619 |
| 02/06/2021 | 5.60p | 6.08p | 5.40p | 5.65p | 7174912 |
| 01/06/2021 | 5.36p | 5.68p | 5.24p | 5.35p | 1828686 |
| 28/05/2021 | 5.32p | 5.72p | 5.00p | 5.18p | 2466856 |
| 27/05/2021 | 5.38p | 5.72p | 5.00p | 5.40p | 2377609 |
| 26/05/2021 | 5.56p | 5.96p | 5.00p | 5.00p | 4539082 |
| 25/05/2021 | 5.78p | 6.29p | 5.12p | 5.59p | 15513549 |
| 24/05/2021 | 8.79p | 8.79p | 7.02p | 7.45p | 1755178 |
| 21/05/2021 | 7.88p | 8.85p | 7.63p | 7.79p | 493590 |
| 20/05/2021 | 8.07p | 8.07p | 7.73p | 8.07p | 131378 |
| 19/05/2021 | 7.78p | 8.31p | 7.78p | 8.31p | 246271 |
| 18/05/2021 | 8.97p | 8.59p | 7.78p | 8.17p | 185949 |
| 17/05/2021 | 8.97p | 8.97p | 7.78p | 8.06p | 325120 |
| 14/05/2021 | 7.97p | 8.63p | 7.77p | 8.14p | 116933 |
| 13/05/2021 | 7.97p | 8.32p | 8.00p | 8.01p | 75224 |
| 12/05/2021 | 7.97p | 8.45p | 7.71p | 8.01p | 1185022 |
| 11/05/2021 | 8.07p | 8.53p | 7.78p | 8.27p | 343685 |
| 10/05/2021 | 8.05p | 8.85p | 7.78p | 8.00p | 1142102 |
| 07/05/2021 | 7.99p | 8.77p | 7.78p | 8.05p | 291970 |
| 06/05/2021 | 8.45p | 8.56p | 7.78p | 7.97p | 1503694 |
| 05/05/2021 | 8.37p | 9.07p | 7.68p | 7.70p | 1800855 |
| 04/05/2021 | 8.51p | 9.00p | 8.21p | 9.00p | 366675 |
| 30/04/2021 | 9.41p | 9.41p | 8.14p | 8.41p | 1416348 |
| 29/04/2021 | 9.33p | 9.41p | 8.49p | 8.85p | 305648 |
| 28/04/2021 | 8.97p | 9.06p | 8.49p | 8.49p | 281564 |
| 27/04/2021 | 9.41p | 9.41p | 8.53p | 8.83p | 829838 |
| 26/04/2021 | 9.43p | 9.46p | 9.00p | 9.15p | 125930 |
| 23/04/2021 | 8.97p | 9.39p | 8.97p | 8.97p | 322296 |
| 22/04/2021 | 9.45p | 9.45p | 8.99p | 9.18p | 209351 |
| 21/04/2021 | 9.19p | 9.77p | 8.99p | 8.99p | 542534 |
| 20/04/2021 | 9.45p | 10.18p | 8.99p | 8.99p | 808144 |
| 19/04/2021 | 8.81p | 9.80p | 8.81p | 8.97p | 1791813 |
| 16/04/2021 | 8.75p | 9.61p | 8.72p | 8.81p | 850133 |
| 15/04/2021 | 8.47p | 9.23p | 8.47p | 9.23p | 430720 |
| 14/04/2021 | 8.51p | 9.93p | 8.51p | 8.69p | 588830 |
| 13/04/2021 | 8.27p | 9.65p | 8.27p | 8.95p | 909107 |
| 12/04/2021 | 8.29p | 8.71p | 8.29p | 8.47p | 229561 |
| 09/04/2021 | 8.57p | 8.83p | 8.27p | 8.52p | 1415536 |
| 08/04/2021 | 9.33p | 9.33p | 8.15p | 8.52p | 2125224 |
| 07/04/2021 | 8.97p | 9.45p | 8.50p | 8.87p | 915112 |
| 06/04/2021 | 8.47p | 9.17p | 8.47p | 9.17p | 935565 |
| 01/04/2021 | 8.47p | 8.72p | 8.47p | 8.61p | 707821 |
| 31/03/2021 | 8.55p | 8.79p | 8.50p | 8.62p | 512626 |
| 30/03/2021 | 8.47p | 8.97p | 8.47p | 8.61p | 905369 |
| 29/03/2021 | 8.49p | 8.92p | 8.47p | 8.59p | 486744 |
| 26/03/2021 | 8.99p | 9.47p | 8.51p | 8.76p | 1047200 |
| 25/03/2021 | 9.51p | 9.95p | 8.99p | 9.18p | 838220 |
| 24/03/2021 | 10.17p | 10.56p | 9.54p | 9.74p | 1033647 |
*Close Price adjusted for both dividends and splits