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:
- Hold Standard Life plc (SDLF) by Tom Winnifrith in ShareProphets
- Hold Standard Life plc (SDLF) by Steve Moore in ShareProphets
- Sell Cerillion (CER) by Steve Moore in ShareProphets
- Avoid Shoe Zone (SHOE) by Steve Moore in ShareProphets
- Overweight WH Smith (SMWH) by JP Morgan
- Hold BP (BP.) by Kepler Cheuvreux
- Sell Liontrust Asset Management (LIO) by Deutsche Bank
- Buy Abrdn (ABDN) by Deutsche Bank
- Neutral AJ Bell (AJB) by Goldman Sachs
- Buy London Stock Exchange Group (LSEG) by Goldman Sachs
- Buy Man Group (EMG) by Goldman Sachs
- Overweight Caledonia Investments (CLDN) by Barclays
- Neutral Reckitt Benckiser Group (RKT) by Goldman Sachs
- Buy GB Group (GBG) by Berenberg
- Buy Flutter Entertainment (DI) (FLTR) by Goldman Sachs
- Neutral Quilter (QLT) by Goldman Sachs
- Buy Abrdn (ABDN) by Goldman Sachs
- Equal Weight Standard Chartered (STAN) by Barclays
- Overweight HSBC Holdings (HSBA) by Barclays
- Overweight Airtel Africa (AAF) by Barclays
Chariot Limited (CHAR) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 23/03/2021 | 10.02p | 10.35p | 9.47p | 9.77p | 1072756 |
| 22/03/2021 | 10.47p | 10.47p | 9.72p | 9.84p | 542553 |
| 19/03/2021 | 10.02p | 10.34p | 9.79p | 9.97p | 501367 |
| 18/03/2021 | 10.57p | 10.57p | 9.97p | 10.22p | 832250 |
| 17/03/2021 | 8.99p | 10.57p | 8.97p | 10.19p | 1734929 |
| 16/03/2021 | 9.05p | 10.02p | 9.01p | 9.76p | 895358 |
| 15/03/2021 | 9.37p | 10.61p | 9.07p | 9.53p | 1142221 |
| 12/03/2021 | 10.22p | 10.22p | 9.05p | 9.67p | 586679 |
| 11/03/2021 | 10.92p | 10.92p | 9.21p | 9.73p | 1532671 |
| 10/03/2021 | 10.82p | 10.82p | 10.12p | 10.37p | 945596 |
| 09/03/2021 | 10.17p | 10.82p | 10.03p | 10.27p | 1167077 |
| 08/03/2021 | 10.82p | 10.82p | 10.07p | 10.44p | 1789757 |
| 05/03/2021 | 11.02p | 11.02p | 9.75p | 10.24p | 1330931 |
| 04/03/2021 | 9.89p | 10.82p | 8.99p | 10.14p | 2866844 |
| 03/03/2021 | 9.57p | 10.87p | 9.13p | 10.49p | 4798676 |
| 02/03/2021 | 9.03p | 9.59p | 8.39p | 9.11p | 5774765 |
| 01/03/2021 | 8.01p | 8.47p | 8.01p | 8.44p | 559557 |
| 26/02/2021 | 8.89p | 8.95p | 8.01p | 8.25p | 1075265 |
| 25/02/2021 | 8.83p | 8.87p | 7.97p | 8.49p | 1726571 |
| 24/02/2021 | 7.08p | 8.47p | 7.02p | 8.38p | 1902616 |
| 23/02/2021 | 8.01p | 8.10p | 7.17p | 7.46p | 2812016 |
| 22/02/2021 | 7.38p | 8.23p | 7.06p | 7.62p | 4249891 |
| 19/02/2021 | 6.82p | 6.98p | 6.80p | 6.93p | 879634 |
| 18/02/2021 | 7.34p | 7.46p | 6.82p | 6.93p | 1073256 |
| 17/02/2021 | 7.48p | 7.48p | 6.76p | 6.98p | 369417 |
| 16/02/2021 | 6.68p | 7.13p | 6.58p | 7.13p | 1371532 |
| 15/02/2021 | 7.18p | 7.18p | 6.71p | 6.88p | 835947 |
| 12/02/2021 | 7.44p | 7.44p | 6.78p | 6.83p | 623270 |
| 11/02/2021 | 7.46p | 7.46p | 6.78p | 6.94p | 15505 |
| 10/02/2021 | 7.18p | 7.46p | 6.72p | 7.10p | 587912 |
| 09/02/2021 | 7.06p | 7.06p | 6.58p | 6.82p | 597643 |
| 08/02/2021 | 7.44p | 7.44p | 6.58p | 6.81p | 693466 |
| 05/02/2021 | 7.10p | 7.32p | 6.59p | 7.07p | 909594 |
| 04/02/2021 | 7.28p | 7.28p | 6.58p | 6.76p | 958558 |
| 03/02/2021 | 6.58p | 7.28p | 6.58p | 6.92p | 1663286 |
| 02/02/2021 | 7.18p | 7.18p | 6.58p | 6.58p | 1960956 |
| 01/02/2021 | 8.07p | 8.08p | 7.19p | 7.35p | 1484458 |
| 29/01/2021 | 7.08p | 7.97p | 7.08p | 7.66p | 933474 |
| 28/01/2021 | 7.00p | 7.38p | 6.80p | 6.96p | 3323061 |
| 27/01/2021 | 8.23p | 8.23p | 7.11p | 7.33p | 1272790 |
| 26/01/2021 | 8.15p | 8.15p | 7.78p | 7.83p | 500845 |
| 25/01/2021 | 8.33p | 8.35p | 7.78p | 7.78p | 1253421 |
| 22/01/2021 | 8.45p | 8.45p | 7.92p | 7.93p | 493665 |
| 21/01/2021 | 8.79p | 8.79p | 7.97p | 8.02p | 972093 |
| 20/01/2021 | 8.51p | 8.97p | 8.05p | 8.37p | 686810 |
| 19/01/2021 | 8.53p | 8.53p | 7.99p | 8.13p | 497495 |
| 18/01/2021 | 8.69p | 8.69p | 8.05p | 8.17p | 317980 |
| 15/01/2021 | 8.65p | 8.65p | 8.06p | 8.28p | 1182348 |
| 14/01/2021 | 8.07p | 8.47p | 8.06p | 8.16p | 367584 |
| 13/01/2021 | 7.82p | 8.20p | 7.80p | 8.04p | 720700 |
| 12/01/2021 | 8.65p | 8.65p | 7.78p | 8.03p | 1160251 |
| 11/01/2021 | 7.97p | 8.65p | 7.97p | 8.22p | 273097 |
| 08/01/2021 | 8.55p | 8.95p | 8.03p | 8.27p | 501707 |
| 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 |
*Close Price adjusted for both dividends and splits