Chariot Limited (CHAR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
23/08/2019 3.68p 3.93p 3.67p 3.84p 73694
22/08/2019 3.65p 3.81p 3.65p 3.72p 598720
21/08/2019 3.81p 3.96p 3.60p 3.76p 2700807
20/08/2019 3.69p 3.69p 3.51p 3.66p 1570462
19/08/2019 3.50p 3.78p 3.50p 3.78p 513034
16/08/2019 3.50p 3.71p 3.50p 3.66p 585700
15/08/2019 3.49p 3.83p 3.49p 3.69p 990138
14/08/2019 3.70p 3.73p 3.55p 3.69p 1133192
13/08/2019 3.80p 3.89p 3.56p 3.64p 1460112
12/08/2019 3.83p 3.98p 3.74p 3.76p 1620539
09/08/2019 3.83p 3.97p 3.70p 3.94p 381746
08/08/2019 3.70p 4.18p 3.70p 3.94p 14799
07/08/2019 3.70p 3.99p 3.70p 3.84p 1460186
06/08/2019 3.99p 4.19p 3.70p 3.92p 702932
05/08/2019 4.00p 4.24p 4.00p 4.24p 53142
02/08/2019 4.34p 4.34p 4.07p 4.24p 262160
01/08/2019 4.09p 4.39p 4.09p 4.31p 778602
31/07/2019 4.48p 4.48p 4.01p 4.24p 229839
30/07/2019 4.11p 4.37p 4.10p 4.24p 377043
29/07/2019 4.15p 4.37p 4.03p 4.29p 190037
26/07/2019 4.02p 4.48p 4.02p 4.27p 107284
25/07/2019 4.48p 4.48p 4.02p 4.29p 570564
24/07/2019 4.17p 4.48p 4.14p 4.27p 236109
23/07/2019 4.13p 4.39p 4.02p 4.29p 771417
22/07/2019 4.41p 4.46p 4.24p 4.24p 947934
19/07/2019 4.25p 4.42p 4.24p 4.42p 138978
18/07/2019 4.25p 4.39p 4.25p 4.33p 735556
17/07/2019 4.51p 4.56p 4.34p 4.56p 529429
16/07/2019 4.53p 4.53p 4.30p 4.50p 136128
15/07/2019 4.30p 4.59p 4.30p 4.49p 206716
12/07/2019 4.37p 4.59p 4.29p 4.44p 511563
11/07/2019 4.28p 4.49p 4.28p 4.49p 272657
10/07/2019 4.41p 4.60p 4.41p 4.56p 29103
09/07/2019 4.50p 4.73p 4.36p 4.54p 872374
08/07/2019 4.72p 4.72p 4.30p 4.48p 528537
05/07/2019 4.37p 4.67p 4.32p 4.55p 416917
04/07/2019 4.39p 4.68p 4.02p 4.49p 1413487
03/07/2019 4.30p 4.42p 4.04p 4.18p 439954
02/07/2019 4.10p 4.46p 4.10p 4.24p 855731
01/07/2019 4.30p 4.88p 4.10p 4.10p 2040633
28/06/2019 4.31p 4.48p 4.29p 4.30p 975384
27/06/2019 4.49p 4.73p 4.37p 4.40p 759812
26/06/2019 4.59p 4.73p 4.47p 4.66p 252723
25/06/2019 4.59p 4.97p 4.48p 4.61p 993194
24/06/2019 4.97p 4.97p 4.57p 4.59p 480957
21/06/2019 4.53p 4.89p 4.52p 4.87p 1161265
20/06/2019 4.83p 4.87p 4.48p 4.67p 373997
19/06/2019 4.97p 4.97p 4.48p 4.61p 1670390
18/06/2019 4.57p 4.86p 4.03p 4.69p 3536581
17/06/2019 4.95p 4.98p 4.50p 4.72p 1509582
14/06/2019 4.78p 4.86p 4.47p 4.62p 810520
13/06/2019 4.40p 4.96p 4.40p 4.47p 661448
12/06/2019 4.63p 4.64p 4.40p 4.47p 569749
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

*Close Price adjusted for both dividends and splits