Chariot Limited (CHAR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
11/06/2019 4.48p 4.48p 4.40p 4.44p 349748
10/06/2019 4.54p 4.83p 4.38p 4.39p 596369
07/06/2019 4.53p 4.97p 4.25p 4.61p 1686086
06/06/2019 4.29p 4.65p 4.26p 4.65p 361423
05/06/2019 4.88p 4.93p 4.23p 4.54p 226429
04/06/2019 4.51p 4.83p 4.25p 4.49p 2168908
03/06/2019 4.73p 4.87p 4.54p 4.78p 282824
31/05/2019 4.67p 5.08p 4.50p 4.73p 1034828
30/05/2019 4.86p 4.96p 4.50p 4.79p 1427846
29/05/2019 4.69p 5.11p 4.69p 5.01p 240523
28/05/2019 4.78p 5.31p 4.50p 4.96p 484642
24/05/2019 4.82p 5.03p 4.78p 4.91p 635910
23/05/2019 4.85p 5.15p 4.85p 4.96p 378812
22/05/2019 5.04p 5.18p 4.88p 4.93p 598813
21/05/2019 5.18p 5.28p 4.92p 4.92p 1582853
20/05/2019 4.79p 5.22p 4.79p 4.98p 4100021
17/05/2019 5.02p 5.06p 4.90p 4.93p 620571
16/05/2019 5.18p 5.19p 4.93p 4.97p 809177
15/05/2019 4.98p 5.12p 4.79p 4.93p 919187
14/05/2019 5.00p 5.18p 4.84p 4.98p 1127869
13/05/2019 5.12p 5.30p 5.00p 5.00p 1343530
10/05/2019 5.26p 5.47p 5.00p 5.15p 2445040
09/05/2019 4.77p 5.38p 4.65p 4.88p 10350520
08/05/2019 4.69p 4.69p 4.39p 4.60p 660666
07/05/2019 4.73p 4.73p 4.29p 4.63p 1777372
03/05/2019 4.78p 4.78p 4.38p 4.38p 769626
02/05/2019 4.77p 4.77p 4.35p 4.35p 368449
01/05/2019 4.69p 4.69p 4.34p 4.44p 1104654
30/04/2019 4.98p 4.98p 4.44p 4.44p 1212793
29/04/2019 4.98p 4.98p 4.74p 4.74p 2065194
26/04/2019 4.35p 4.82p 4.35p 4.71p 1846734
25/04/2019 4.39p 4.87p 4.34p 4.76p 1048655
24/04/2019 4.88p 4.98p 4.25p 4.42p 6768818
23/04/2019 4.64p 5.08p 4.49p 4.74p 5910375
18/04/2019 4.69p 4.69p 4.34p 4.44p 1920536
17/04/2019 4.08p 4.73p 3.79p 4.56p 10803549
16/04/2019 3.98p 4.01p 3.74p 3.88p 2894209
15/04/2019 3.71p 4.02p 3.69p 3.97p 2319359
12/04/2019 3.99p 4.06p 3.66p 3.78p 7164484
11/04/2019 3.99p 4.09p 3.82p 4.00p 2337627
10/04/2019 3.99p 4.18p 3.81p 3.94p 3325542
09/04/2019 4.19p 4.41p 3.80p 3.99p 8061582
08/04/2019 3.61p 4.81p 3.59p 4.39p 18722266
05/04/2019 3.99p 4.34p 3.68p 3.68p 12210018
04/04/2019 2.77p 3.89p 2.77p 3.89p 41054140
03/04/2019 2.56p 2.80p 2.36p 2.75p 15006773
02/04/2019 2.26p 2.29p 2.19p 2.24p 1387642
01/04/2019 2.29p 2.47p 2.13p 2.29p 1231743
29/03/2019 2.10p 2.32p 2.10p 2.32p 1229612
28/03/2019 2.27p 2.29p 2.15p 2.17p 1615973
27/03/2019 2.30p 2.56p 2.23p 2.29p 4412184
26/03/2019 2.39p 2.57p 2.34p 2.48p 667001
25/03/2019 2.49p 2.49p 2.38p 2.39p 796794
22/03/2019 2.55p 2.56p 2.40p 2.48p 1316507
21/03/2019 2.50p 2.57p 2.32p 2.32p 951078
20/03/2019 2.04p 2.64p 2.04p 2.54p 2279154
19/03/2019 2.49p 2.49p 2.20p 2.20p 3468382
18/03/2019 2.59p 2.77p 2.39p 2.57p 1595004
15/03/2019 2.54p 2.58p 2.49p 2.56p 436447
14/03/2019 2.74p 2.74p 2.47p 2.55p 1234023
13/03/2019 2.65p 2.71p 2.59p 2.65p 851854
12/03/2019 2.69p 2.70p 2.63p 2.63p 642344
11/03/2019 2.73p 2.73p 2.55p 2.64p 538407
08/03/2019 2.62p 2.69p 2.55p 2.64p 687827
07/03/2019 2.44p 2.63p 2.44p 2.59p 162657
06/03/2019 2.52p 2.63p 2.49p 2.57p 556271
05/03/2019 2.73p 2.73p 2.50p 2.64p 198753
04/03/2019 2.62p 2.73p 2.62p 2.69p 687403
01/03/2019 2.73p 2.73p 2.49p 2.56p 252146
28/02/2019 2.64p 2.70p 2.64p 2.70p 228235
27/02/2019 2.59p 2.64p 2.50p 2.61p 296530
26/02/2019 2.59p 2.73p 2.59p 2.66p 70605
25/02/2019 2.70p 2.70p 2.59p 2.64p 388101
22/02/2019 2.65p 2.70p 2.65p 2.69p 404560
21/02/2019 2.74p 2.74p 2.59p 2.70p 187470
20/02/2019 2.70p 2.70p 2.62p 2.63p 882288
19/02/2019 2.62p 2.77p 2.59p 2.68p 1117469
18/02/2019 2.69p 2.77p 2.62p 2.77p 134977
15/02/2019 2.60p 2.74p 2.59p 2.63p 622881
14/02/2019 2.66p 2.79p 2.60p 2.76p 838250
13/02/2019 2.69p 2.72p 2.64p 2.72p 228472
12/02/2019 2.63p 2.69p 2.62p 2.69p 537493
11/02/2019 2.67p 2.69p 2.63p 2.67p 576313
08/02/2019 2.64p 2.71p 2.64p 2.71p 572835
07/02/2019 2.66p 2.72p 2.64p 2.71p 721338
06/02/2019 2.69p 2.69p 2.63p 2.64p 1601198
05/02/2019 2.73p 2.77p 2.64p 2.71p 1562915
04/02/2019 2.78p 2.78p 2.67p 2.73p 593842
01/02/2019 2.79p 2.79p 2.63p 2.71p 2214509
31/01/2019 2.79p 2.79p 2.69p 2.72p 89769
30/01/2019 2.78p 2.78p 2.65p 2.72p 418631
29/01/2019 2.63p 2.70p 2.63p 2.70p 106905
28/01/2019 2.63p 2.71p 2.63p 2.67p 346521
25/01/2019 2.72p 2.72p 2.59p 2.70p 848095
24/01/2019 2.79p 2.79p 2.59p 2.69p 1068198
23/01/2019 2.65p 2.73p 2.60p 2.69p 481334
22/01/2019 2.73p 2.74p 2.72p 2.74p 55679
21/01/2019 2.79p 2.79p 2.60p 2.69p 586181
18/01/2019 2.74p 2.75p 2.63p 2.68p 334869
17/01/2019 2.65p 2.77p 2.61p 2.69p 1353926
16/01/2019 2.74p 2.79p 2.65p 2.68p 1833177
15/01/2019 2.79p 2.79p 2.62p 2.74p 571508
14/01/2019 2.77p 2.79p 2.60p 2.79p 3930494
11/01/2019 2.65p 2.79p 2.64p 2.77p 1808938
10/01/2019 2.79p 2.79p 2.59p 2.69p 3090790
09/01/2019 2.63p 2.70p 2.59p 2.70p 643025
08/01/2019 2.59p 2.69p 2.59p 2.65p 174099
07/01/2019 2.49p 2.70p 2.49p 2.70p 1374309
04/01/2019 2.57p 2.71p 2.53p 2.63p 299561
03/01/2019 2.50p 2.67p 2.50p 2.62p 877655
02/01/2019 2.59p 2.60p 2.51p 2.60p 119594
31/12/2018 2.49p 2.59p 2.49p 2.54p 192461
28/12/2018 2.49p 2.71p 2.49p 2.59p 75962
27/12/2018 2.59p 2.59p 2.51p 2.59p 408661
24/12/2018 2.53p 2.54p 2.50p 2.54p 243510
21/12/2018 2.49p 2.79p 2.49p 2.79p 246641
20/12/2018 2.63p 2.63p 2.51p 2.54p 73660
19/12/2018 2.54p 2.59p 2.50p 2.55p 516246
18/12/2018 2.49p 2.65p 2.49p 2.65p 274912
17/12/2018 2.55p 2.63p 2.38p 2.54p 509393
14/12/2018 2.50p 2.62p 2.50p 2.61p 328067
13/12/2018 2.39p 2.54p 2.34p 2.44p 1398844
12/12/2018 2.49p 2.61p 2.46p 2.60p 796352
11/12/2018 2.49p 2.74p 2.33p 2.57p 1283478
10/12/2018 2.23p 2.64p 2.23p 2.64p 585905
07/12/2018 2.34p 2.49p 2.23p 2.39p 658797
06/12/2018 2.39p 2.39p 2.23p 2.36p 1021575
05/12/2018 2.33p 2.50p 2.27p 2.48p 611763
04/12/2018 2.24p 2.36p 2.23p 2.27p 1471781
03/12/2018 2.24p 2.37p 2.24p 2.37p 491605
30/11/2018 2.19p 2.39p 2.10p 2.28p 828997
29/11/2018 2.39p 2.54p 2.09p 2.15p 2200724
28/11/2018 2.51p 2.51p 2.37p 2.44p 312512
27/11/2018 2.44p 2.44p 2.31p 2.44p 175669
26/11/2018 2.48p 2.49p 2.29p 2.29p 633059
23/11/2018 2.59p 2.69p 2.34p 2.48p 1109449
22/11/2018 2.41p 2.60p 2.40p 2.54p 242519
21/11/2018 2.49p 2.53p 2.40p 2.47p 285724
20/11/2018 2.39p 2.69p 2.39p 2.58p 736084
19/11/2018 2.54p 2.55p 2.24p 2.52p 3111122
16/11/2018 2.49p 2.63p 2.49p 2.63p 400708
15/11/2018 2.77p 2.77p 2.49p 2.64p 1508658
14/11/2018 2.54p 2.69p 2.51p 2.67p 284506
13/11/2018 2.69p 2.78p 2.50p 2.67p 1402650
12/11/2018 2.79p 2.79p 2.69p 2.74p 519691
09/11/2018 2.79p 2.79p 2.69p 2.69p 468836
08/11/2018 2.74p 2.86p 2.59p 2.76p 1472378
07/11/2018 2.68p 2.83p 2.64p 2.71p 591889
06/11/2018 2.89p 2.89p 2.60p 2.62p 2162021
05/11/2018 2.59p 2.88p 2.59p 2.59p 1765807
02/11/2018 2.89p 2.89p 2.59p 2.69p 1337308
01/11/2018 2.99p 2.99p 2.80p 2.92p 826430
31/10/2018 2.79p 2.99p 2.70p 2.95p 1340122
30/10/2018 2.89p 2.89p 2.59p 2.71p 945524
29/10/2018 2.99p 2.99p 2.75p 2.91p 560557
26/10/2018 2.73p 2.81p 2.43p 2.81p 1611895
25/10/2018 2.49p 2.73p 2.25p 2.62p 2402338
24/10/2018 2.49p 2.76p 2.40p 2.59p 3850405
23/10/2018 2.84p 2.89p 2.69p 2.74p 2358325
22/10/2018 2.91p 2.98p 2.79p 2.79p 2690791
19/10/2018 2.90p 3.09p 2.79p 2.91p 3259928
18/10/2018 2.85p 3.03p 2.85p 2.95p 3416370
17/10/2018 2.99p 3.15p 2.79p 2.95p 3899607
16/10/2018 2.99p 3.14p 2.73p 3.02p 5944626
15/10/2018 3.24p 3.32p 2.92p 3.03p 6821922
12/10/2018 3.04p 3.53p 2.99p 3.24p 12852446
11/10/2018 2.48p 3.88p 2.29p 3.04p 36382752
10/10/2018 7.95p 7.97p 7.60p 7.88p 1614555
09/10/2018 7.97p 8.27p 7.58p 7.99p 4915570
08/10/2018 8.29p 8.33p 7.80p 7.96p 2239481
05/10/2018 8.13p 8.29p 7.79p 7.97p 1928225
04/10/2018 7.97p 8.45p 7.80p 8.07p 1883794
03/10/2018 8.17p 8.73p 7.62p 7.62p 1530784
02/10/2018 8.39p 8.73p 7.99p 8.25p 5204711
01/10/2018 8.65p 8.80p 8.18p 8.37p 3086887
28/09/2018 8.05p 8.53p 7.79p 8.22p 3429709
27/09/2018 7.97p 8.15p 7.63p 7.95p 778341
26/09/2018 7.97p 7.97p 7.60p 7.79p 1482997
25/09/2018 7.88p 8.13p 7.72p 7.94p 1360422
24/09/2018 7.95p 8.15p 7.73p 8.02p 3578683
21/09/2018 8.49p 8.85p 8.22p 8.37p 3777951
20/09/2018 8.57p 8.82p 8.47p 8.56p 1363742
19/09/2018 8.97p 8.97p 8.53p 8.70p 295340
18/09/2018 8.77p 8.95p 8.56p 8.75p 652833
17/09/2018 8.97p 8.97p 8.53p 8.73p 954437
14/09/2018 8.77p 8.97p 8.47p 8.79p 1429536
13/09/2018 8.89p 9.12p 8.38p 8.56p 3643780
12/09/2018 9.23p 9.47p 8.67p 8.88p 3776486
11/09/2018 8.87p 9.35p 8.77p 9.11p 656151
10/09/2018 9.41p 9.41p 8.77p 8.94p 1226220
07/09/2018 8.79p 9.03p 8.77p 8.88p 603099
06/09/2018 9.23p 9.23p 8.77p 8.77p 1445629
05/09/2018 9.37p 9.67p 8.97p 9.12p 1780937
04/09/2018 9.97p 10.22p 9.27p 9.36p 1488762
03/09/2018 9.77p 10.01p 9.67p 9.96p 769920
31/08/2018 10.17p 10.17p 9.71p 9.88p 1630823
30/08/2018 10.12p 10.41p 9.88p 10.17p 1199298
29/08/2018 10.27p 10.32p 9.61p 9.90p 1376018
28/08/2018 9.77p 10.77p 9.21p 9.81p 4503556
24/08/2018 9.47p 9.55p 9.08p 9.28p 1054368

*Close Price adjusted for both dividends and splits