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 Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Chariot Limited (CHAR) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/01/2021 | 7.99p | 8.23p | 7.78p | 8.12p | 1105933 |
| 06/01/2021 | 8.23p | 8.44p | 7.97p | 7.97p | 405829 |
| 05/01/2021 | 8.37p | 8.37p | 7.97p | 8.22p | 587002 |
| 04/01/2021 | 8.29p | 8.56p | 7.97p | 7.97p | 1613875 |
| 31/12/2020 | 8.97p | 8.97p | 8.18p | 8.56p | 128373 |
| 30/12/2020 | 9.47p | 9.47p | 7.97p | 8.19p | 438043 |
| 29/12/2020 | 9.35p | 9.47p | 8.09p | 9.31p | 1226071 |
| 24/12/2020 | 7.97p | 8.55p | 7.92p | 8.36p | 896499 |
| 23/12/2020 | 8.17p | 9.13p | 7.78p | 9.13p | 1061349 |
| 22/12/2020 | 7.97p | 8.60p | 7.97p | 8.47p | 746054 |
| 21/12/2020 | 8.73p | 8.73p | 7.97p | 8.17p | 1946725 |
| 18/12/2020 | 8.01p | 9.47p | 7.97p | 9.47p | 623947 |
| 17/12/2020 | 9.21p | 9.21p | 8.29p | 8.57p | 593276 |
| 16/12/2020 | 8.85p | 8.87p | 8.20p | 8.77p | 750997 |
| 15/12/2020 | 8.79p | 8.91p | 8.23p | 8.41p | 910814 |
| 14/12/2020 | 9.07p | 9.37p | 8.07p | 8.37p | 2070166 |
| 11/12/2020 | 8.19p | 8.87p | 8.19p | 8.63p | 376739 |
| 10/12/2020 | 8.73p | 9.13p | 7.99p | 8.39p | 475963 |
| 09/12/2020 | 8.57p | 9.15p | 8.09p | 8.32p | 710417 |
| 08/12/2020 | 8.65p | 8.82p | 7.99p | 8.27p | 389862 |
| 07/12/2020 | 9.43p | 9.43p | 8.23p | 8.23p | 876804 |
| 04/12/2020 | 8.97p | 8.97p | 8.10p | 8.67p | 1398583 |
| 03/12/2020 | 8.97p | 8.98p | 7.78p | 8.56p | 1360526 |
| 02/12/2020 | 8.21p | 8.21p | 7.68p | 7.76p | 1022983 |
| 01/12/2020 | 8.45p | 8.45p | 7.59p | 7.82p | 3182171 |
| 30/11/2020 | 8.19p | 8.55p | 7.97p | 8.21p | 1483640 |
| 27/11/2020 | 8.67p | 8.67p | 7.97p | 8.35p | 522425 |
| 26/11/2020 | 8.83p | 8.98p | 7.97p | 8.57p | 2238360 |
| 25/11/2020 | 7.58p | 8.99p | 7.58p | 8.40p | 1125667 |
| 24/11/2020 | 7.97p | 8.67p | 7.80p | 7.99p | 2269288 |
| 23/11/2020 | 8.87p | 8.87p | 7.55p | 7.88p | 6499432 |
| 20/11/2020 | 8.99p | 9.57p | 8.49p | 8.91p | 2318284 |
| 19/11/2020 | 9.47p | 9.72p | 8.99p | 9.07p | 1105394 |
| 18/11/2020 | 9.67p | 9.97p | 9.07p | 9.25p | 2133548 |
| 17/11/2020 | 10.82p | 10.82p | 8.97p | 9.20p | 3241952 |
| 16/11/2020 | 10.92p | 11.93p | 10.17p | 10.27p | 3293236 |
| 13/11/2020 | 11.11p | 11.26p | 9.89p | 10.59p | 3000754 |
| 12/11/2020 | 9.97p | 10.42p | 9.56p | 10.12p | 2645024 |
| 11/11/2020 | 9.97p | 11.36p | 9.70p | 9.97p | 4920914 |
| 10/11/2020 | 12.46p | 12.96p | 9.47p | 9.69p | 8802922 |
| 09/11/2020 | 11.41p | 14.35p | 10.70p | 11.46p | 13843932 |
| 06/11/2020 | 9.97p | 11.71p | 9.30p | 10.62p | 17533362 |
| 05/11/2020 | 7.93p | 10.33p | 7.39p | 9.97p | 8783088 |
| 04/11/2020 | 7.93p | 7.93p | 7.17p | 7.68p | 3461072 |
| 03/11/2020 | 7.58p | 7.95p | 7.17p | 7.68p | 6058052 |
| 02/11/2020 | 6.46p | 7.76p | 5.81p | 7.37p | 8021304 |
| 30/10/2020 | 5.98p | 6.38p | 5.78p | 6.20p | 5050905 |
| 29/10/2020 | 6.46p | 6.48p | 5.57p | 5.68p | 4027584 |
| 28/10/2020 | 6.08p | 7.45p | 5.58p | 6.22p | 11021436 |
| 27/10/2020 | 5.08p | 5.34p | 4.82p | 4.93p | 4573882 |
| 26/10/2020 | 4.39p | 5.08p | 4.25p | 5.08p | 5199432 |
| 23/10/2020 | 4.69p | 4.78p | 4.39p | 4.39p | 1383657 |
| 22/10/2020 | 4.88p | 4.97p | 4.21p | 4.59p | 2324184 |
| 21/10/2020 | 4.49p | 4.78p | 4.19p | 4.39p | 2759228 |
| 20/10/2020 | 3.98p | 4.47p | 3.78p | 4.47p | 2010687 |
| 19/10/2020 | 3.73p | 4.22p | 3.54p | 3.74p | 1322441 |
| 16/10/2020 | 3.64p | 3.69p | 3.45p | 3.55p | 1863817 |
| 15/10/2020 | 3.80p | 3.94p | 3.40p | 3.48p | 2722395 |
| 14/10/2020 | 3.68p | 3.99p | 3.41p | 3.66p | 1970460 |
| 13/10/2020 | 3.77p | 3.77p | 3.47p | 3.53p | 2327702 |
| 12/10/2020 | 3.45p | 3.78p | 3.44p | 3.62p | 2688061 |
| 09/10/2020 | 3.70p | 3.89p | 3.50p | 3.50p | 643920 |
| 08/10/2020 | 3.60p | 3.89p | 3.54p | 3.68p | 391073 |
| 07/10/2020 | 3.79p | 3.89p | 3.50p | 3.55p | 983113 |
| 06/10/2020 | 3.99p | 3.99p | 3.48p | 3.65p | 655058 |
| 05/10/2020 | 3.51p | 3.99p | 3.51p | 3.81p | 1009111 |
| 02/10/2020 | 3.73p | 3.79p | 3.45p | 3.50p | 809116 |
| 01/10/2020 | 3.75p | 3.93p | 3.66p | 3.67p | 452641 |
| 30/09/2020 | 3.60p | 3.80p | 3.35p | 3.61p | 952227 |
| 29/09/2020 | 3.99p | 3.99p | 3.61p | 3.70p | 1092566 |
| 28/09/2020 | 3.59p | 3.93p | 3.38p | 3.49p | 730223 |
| 25/09/2020 | 3.50p | 3.85p | 3.49p | 3.64p | 1077043 |
| 24/09/2020 | 3.99p | 4.18p | 3.59p | 3.63p | 1141055 |
| 23/09/2020 | 3.99p | 4.11p | 3.61p | 3.68p | 1011945 |
| 22/09/2020 | 3.46p | 3.98p | 3.45p | 3.52p | 1241785 |
| 21/09/2020 | 3.85p | 3.95p | 3.46p | 3.48p | 1594955 |
| 18/09/2020 | 4.00p | 4.36p | 3.79p | 3.83p | 2093210 |
| 17/09/2020 | 4.12p | 4.36p | 3.91p | 3.99p | 3757149 |
| 16/09/2020 | 4.08p | 4.68p | 3.85p | 4.18p | 4308694 |
| 15/09/2020 | 4.48p | 5.46p | 3.99p | 4.50p | 12154937 |
| 14/09/2020 | 3.53p | 4.80p | 3.31p | 4.19p | 10018095 |
| 11/09/2020 | 2.75p | 3.53p | 2.75p | 3.28p | 2153010 |
| 10/09/2020 | 3.00p | 3.33p | 2.84p | 2.96p | 3647872 |
| 09/09/2020 | 3.09p | 3.44p | 2.82p | 3.16p | 4107723 |
| 08/09/2020 | 2.69p | 3.88p | 2.69p | 2.91p | 19860224 |
| 07/09/2020 | 1.99p | 2.85p | 1.82p | 2.49p | 20627326 |
| 04/09/2020 | 1.64p | 1.64p | 1.57p | 1.62p | 641254 |
| 03/09/2020 | 1.62p | 1.63p | 1.61p | 1.61p | 674406 |
| 02/09/2020 | 1.79p | 1.86p | 1.65p | 1.71p | 331592 |
| 01/09/2020 | 1.61p | 1.86p | 1.61p | 1.68p | 120914 |
| 28/08/2020 | 1.69p | 1.89p | 1.61p | 1.61p | 1655254 |
| 27/08/2020 | 1.71p | 1.85p | 1.61p | 1.68p | 737329 |
| 26/08/2020 | 1.89p | 1.89p | 1.70p | 1.89p | 330090 |
| 25/08/2020 | 1.62p | 1.86p | 1.62p | 1.75p | 378065 |
| 24/08/2020 | 1.59p | 1.90p | 1.59p | 1.80p | 2397519 |
| 21/08/2020 | 1.86p | 1.86p | 1.58p | 1.77p | 175226 |
| 20/08/2020 | 1.55p | 1.82p | 1.55p | 1.70p | 1768482 |
| 19/08/2020 | 1.79p | 1.85p | 1.76p | 1.82p | 869014 |
| 18/08/2020 | 1.79p | 1.86p | 1.79p | 1.84p | 596662 |
| 17/08/2020 | 1.89p | 1.89p | 1.76p | 1.84p | 708445 |
| 14/08/2020 | 1.83p | 1.89p | 1.83p | 1.87p | 394433 |
| 13/08/2020 | 1.83p | 1.89p | 1.83p | 1.86p | 28443 |
| 12/08/2020 | 1.83p | 1.86p | 1.83p | 1.86p | 41200 |
| 11/08/2020 | 1.83p | 1.87p | 1.83p | 1.85p | 961061 |
| 10/08/2020 | 1.87p | 1.87p | 1.83p | 1.85p | 290624 |
| 07/08/2020 | 1.83p | 1.87p | 1.83p | 1.85p | 347396 |
| 06/08/2020 | 1.89p | 1.90p | 1.83p | 1.86p | 921630 |
| 05/08/2020 | 1.89p | 1.89p | 1.80p | 1.86p | 697122 |
| 04/08/2020 | 1.89p | 1.89p | 1.82p | 1.85p | 502492 |
| 03/08/2020 | 1.89p | 1.89p | 1.80p | 1.85p | 2489248 |
| 31/07/2020 | 1.83p | 1.86p | 1.83p | 1.86p | 472087 |
| 30/07/2020 | 1.84p | 1.86p | 1.84p | 1.86p | 191977 |
| 29/07/2020 | 1.89p | 1.89p | 1.85p | 1.86p | 987968 |
| 28/07/2020 | 1.89p | 1.89p | 1.83p | 1.85p | 596840 |
| 27/07/2020 | 1.89p | 1.89p | 1.83p | 1.85p | 560273 |
| 24/07/2020 | 1.90p | 1.97p | 1.80p | 1.85p | 2251274 |
| 23/07/2020 | 1.98p | 2.09p | 1.87p | 2.02p | 693100 |
| 22/07/2020 | 2.08p | 2.16p | 1.91p | 1.99p | 528038 |
| 21/07/2020 | 2.08p | 2.09p | 1.90p | 2.08p | 356782 |
| 20/07/2020 | 1.89p | 2.08p | 1.86p | 1.94p | 729543 |
| 17/07/2020 | 2.09p | 2.09p | 1.90p | 2.00p | 233901 |
| 16/07/2020 | 2.09p | 2.19p | 1.96p | 1.96p | 2580182 |
| 15/07/2020 | 2.04p | 2.06p | 1.85p | 1.94p | 2388905 |
| 14/07/2020 | 1.99p | 2.18p | 1.99p | 2.14p | 1238783 |
| 13/07/2020 | 1.99p | 2.19p | 1.99p | 2.10p | 1858540 |
| 10/07/2020 | 1.99p | 2.10p | 1.86p | 2.10p | 916070 |
| 09/07/2020 | 2.08p | 2.08p | 1.88p | 1.95p | 166638 |
| 08/07/2020 | 1.99p | 2.18p | 1.87p | 1.94p | 1004934 |
| 07/07/2020 | 1.99p | 2.14p | 1.81p | 2.14p | 161238 |
| 06/07/2020 | 1.83p | 2.11p | 1.81p | 2.09p | 655945 |
| 03/07/2020 | 1.99p | 2.18p | 1.80p | 1.99p | 351356 |
| 02/07/2020 | 2.00p | 2.38p | 2.00p | 2.10p | 1216434 |
| 01/07/2020 | 2.17p | 2.22p | 1.94p | 2.03p | 963460 |
| 30/06/2020 | 1.90p | 2.19p | 1.88p | 2.19p | 295864 |
| 29/06/2020 | 1.99p | 2.24p | 1.80p | 2.11p | 1233024 |
| 26/06/2020 | 2.00p | 2.20p | 1.92p | 1.92p | 1720430 |
| 25/06/2020 | 2.19p | 2.29p | 1.90p | 2.09p | 306744 |
| 24/06/2020 | 2.00p | 2.00p | 1.89p | 1.92p | 420743 |
| 23/06/2020 | 2.29p | 2.29p | 1.96p | 2.14p | 1182233 |
| 22/06/2020 | 1.99p | 2.29p | 1.99p | 2.14p | 307593 |
| 19/06/2020 | 2.28p | 2.29p | 1.84p | 1.84p | 756943 |
| 18/06/2020 | 2.24p | 2.28p | 2.05p | 2.19p | 900843 |
| 17/06/2020 | 1.99p | 2.29p | 1.91p | 2.14p | 1695284 |
| 16/06/2020 | 2.04p | 2.24p | 2.04p | 2.09p | 430718 |
| 15/06/2020 | 2.26p | 2.28p | 1.85p | 2.26p | 282513 |
| 12/06/2020 | 1.99p | 2.19p | 1.99p | 2.14p | 518323 |
| 11/06/2020 | 2.24p | 2.24p | 1.80p | 2.24p | 708923 |
| 10/06/2020 | 2.18p | 2.29p | 1.81p | 2.29p | 328622 |
| 09/06/2020 | 2.00p | 2.39p | 1.79p | 2.10p | 1119078 |
| 08/06/2020 | 2.38p | 2.49p | 1.99p | 2.14p | 2204356 |
| 05/06/2020 | 1.94p | 2.38p | 1.93p | 2.17p | 3380902 |
| 04/06/2020 | 1.82p | 2.12p | 1.80p | 2.01p | 3592364 |
| 03/06/2020 | 1.79p | 1.98p | 1.75p | 1.95p | 1036964 |
| 02/06/2020 | 1.79p | 1.87p | 1.75p | 1.85p | 800364 |
| 01/06/2020 | 1.79p | 1.92p | 1.75p | 1.89p | 967927 |
| 29/05/2020 | 1.75p | 1.97p | 1.60p | 1.90p | 1971990 |
| 28/05/2020 | 1.99p | 2.06p | 1.82p | 1.87p | 3963929 |
| 27/05/2020 | 1.79p | 1.91p | 1.79p | 1.90p | 513552 |
| 26/05/2020 | 1.78p | 1.95p | 1.75p | 1.83p | 1807022 |
| 22/05/2020 | 1.75p | 2.01p | 1.75p | 1.77p | 1785183 |
| 21/05/2020 | 1.93p | 2.09p | 1.75p | 1.82p | 1863927 |
| 20/05/2020 | 1.60p | 2.03p | 1.60p | 1.83p | 2199328 |
| 19/05/2020 | 1.69p | 1.89p | 1.69p | 1.78p | 2436474 |
| 18/05/2020 | 1.84p | 1.84p | 1.61p | 1.78p | 657001 |
| 15/05/2020 | 1.74p | 1.79p | 1.69p | 1.78p | 423560 |
| 14/05/2020 | 1.75p | 1.80p | 1.74p | 1.74p | 57986 |
| 13/05/2020 | 1.74p | 1.80p | 1.70p | 1.80p | 60879 |
| 12/05/2020 | 1.75p | 1.86p | 1.64p | 1.75p | 839003 |
| 11/05/2020 | 1.60p | 1.80p | 1.60p | 1.75p | 848298 |
| 07/05/2020 | 1.86p | 1.86p | 1.70p | 1.78p | 1045499 |
| 06/05/2020 | 1.87p | 1.87p | 1.59p | 1.59p | 854765 |
| 05/05/2020 | 1.84p | 1.85p | 1.75p | 1.78p | 1034159 |
| 04/05/2020 | 1.79p | 1.82p | 1.75p | 1.75p | 1751214 |
| 01/05/2020 | 1.75p | 1.85p | 1.74p | 1.74p | 1674748 |
| 30/04/2020 | 1.74p | 1.83p | 1.74p | 1.78p | 1022096 |
| 29/04/2020 | 1.79p | 1.98p | 1.79p | 1.79p | 333015 |
| 28/04/2020 | 1.89p | 1.99p | 1.74p | 1.79p | 1472642 |
| 27/04/2020 | 1.79p | 1.99p | 1.79p | 1.79p | 271280 |
| 24/04/2020 | 1.84p | 1.88p | 1.79p | 1.79p | 677461 |
| 23/04/2020 | 1.74p | 1.99p | 1.74p | 1.79p | 597200 |
| 22/04/2020 | 1.74p | 1.99p | 1.74p | 1.77p | 1344681 |
| 21/04/2020 | 1.80p | 1.90p | 1.79p | 1.90p | 773007 |
| 20/04/2020 | 2.24p | 2.24p | 1.79p | 1.87p | 1591933 |
| 17/04/2020 | 1.89p | 2.24p | 1.80p | 2.24p | 38367 |
| 16/04/2020 | 1.82p | 1.89p | 1.79p | 1.84p | 1881912 |
| 15/04/2020 | 1.93p | 2.48p | 1.79p | 1.89p | 1447284 |
| 14/04/2020 | 2.29p | 2.29p | 1.89p | 2.06p | 1283578 |
| 09/04/2020 | 1.89p | 2.33p | 1.72p | 1.94p | 2681215 |
| 08/04/2020 | 1.79p | 1.86p | 1.71p | 1.84p | 662875 |
| 07/04/2020 | 1.89p | 1.99p | 1.85p | 1.92p | 564296 |
| 06/04/2020 | 1.99p | 1.99p | 1.59p | 1.99p | 642492 |
| 03/04/2020 | 1.50p | 1.99p | 1.50p | 1.50p | 861043 |
| 02/04/2020 | 1.55p | 1.62p | 1.49p | 1.61p | 1076333 |
| 01/04/2020 | 1.50p | 1.50p | 1.40p | 1.50p | 247000 |
| 31/03/2020 | 1.50p | 1.63p | 1.45p | 1.47p | 804680 |
| 30/03/2020 | 1.50p | 1.69p | 1.45p | 1.69p | 639636 |
| 27/03/2020 | 1.71p | 1.71p | 1.40p | 1.40p | 450369 |
| 26/03/2020 | 1.50p | 1.65p | 1.40p | 1.65p | 429131 |
| 25/03/2020 | 1.50p | 1.65p | 1.50p | 1.64p | 371787 |
| 24/03/2020 | 1.50p | 1.66p | 1.38p | 1.50p | 707276 |
*Close Price adjusted for both dividends and splits