Chariot Limited (CHAR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
20/01/2020 3.29p 3.35p 3.15p 3.33p 700481
17/01/2020 3.24p 3.30p 3.15p 3.30p 726258
16/01/2020 3.49p 3.36p 3.24p 3.36p 24812
15/01/2020 3.49p 3.49p 3.20p 3.36p 383220
14/01/2020 3.00p 3.42p 3.00p 3.25p 910179
13/01/2020 3.39p 3.53p 3.26p 3.51p 835674
10/01/2020 3.19p 3.28p 3.16p 3.26p 1170772
09/01/2020 3.09p 3.38p 3.09p 3.26p 1888763
08/01/2020 3.00p 3.39p 3.00p 3.30p 1380659
07/01/2020 3.09p 3.33p 3.09p 3.28p 1597832
06/01/2020 3.09p 3.24p 2.89p 3.20p 2849520
03/01/2020 3.10p 3.20p 3.00p 3.09p 1218823
02/01/2020 3.10p 3.20p 2.99p 2.99p 995918
31/12/2019 2.99p 3.24p 2.99p 3.21p 299427
30/12/2019 3.37p 3.37p 3.09p 3.25p 476770
27/12/2019 3.01p 3.27p 3.01p 3.08p 141805
24/12/2019 3.12p 3.12p 2.99p 3.08p 601123
23/12/2019 3.09p 3.40p 3.09p 3.29p 83451
20/12/2019 3.18p 3.18p 3.11p 3.11p 363247
19/12/2019 3.13p 3.19p 3.13p 3.13p 1233246
18/12/2019 3.28p 3.36p 3.08p 3.14p 2728182
17/12/2019 2.89p 3.29p 2.86p 3.29p 1435628
16/12/2019 2.99p 3.23p 2.95p 3.09p 804421
13/12/2019 3.09p 3.11p 2.87p 3.04p 1745757
12/12/2019 3.24p 3.24p 2.89p 3.19p 3127631
11/12/2019 3.48p 3.48p 3.14p 3.19p 201785
10/12/2019 3.09p 3.34p 3.09p 3.34p 1365811
09/12/2019 3.19p 3.36p 3.19p 3.34p 424584
06/12/2019 3.24p 3.46p 3.19p 3.33p 924901
05/12/2019 3.42p 3.46p 3.26p 3.42p 435572
04/12/2019 3.50p 3.71p 3.25p 3.41p 1371970
03/12/2019 3.69p 3.69p 3.52p 3.66p 36553
02/12/2019 3.69p 3.88p 3.49p 3.49p 721142
29/11/2019 3.64p 3.66p 3.51p 3.66p 319630
28/11/2019 3.64p 3.93p 3.57p 3.66p 190684
27/11/2019 3.83p 3.99p 3.53p 3.99p 702805
26/11/2019 3.74p 3.88p 3.53p 3.57p 1228513
25/11/2019 3.89p 4.19p 3.78p 3.87p 1026184
22/11/2019 3.97p 4.17p 3.85p 4.17p 44857
21/11/2019 3.99p 4.11p 3.86p 3.91p 260363
20/11/2019 3.99p 3.99p 3.78p 3.84p 300956
19/11/2019 4.39p 4.39p 3.75p 4.39p 416415
18/11/2019 3.74p 4.09p 3.74p 3.96p 344953
15/11/2019 3.98p 3.99p 3.74p 3.86p 1069814
14/11/2019 4.00p 4.13p 3.86p 3.91p 1011240
13/11/2019 4.19p 4.19p 4.00p 4.09p 438496
12/11/2019 4.09p 4.29p 3.80p 4.19p 2227836
11/11/2019 3.89p 4.11p 3.82p 3.91p 809340
08/11/2019 3.75p 3.99p 3.75p 3.89p 814115
07/11/2019 3.79p 3.99p 3.79p 3.86p 1064782
06/11/2019 3.98p 3.98p 3.79p 3.89p 613931
05/11/2019 4.09p 4.44p 3.85p 4.39p 245868
04/11/2019 4.09p 4.14p 3.90p 4.14p 140165
01/11/2019 3.90p 4.09p 3.77p 3.94p 85423
31/10/2019 4.48p 4.48p 3.92p 4.24p 186718
30/10/2019 3.98p 4.39p 3.51p 4.29p 2651215
29/10/2019 3.98p 3.98p 3.66p 3.84p 406970
28/10/2019 3.83p 3.83p 3.67p 3.74p 35111
25/10/2019 4.13p 4.13p 3.67p 3.82p 499485
24/10/2019 3.80p 3.96p 3.65p 3.87p 220368
23/10/2019 3.99p 3.99p 3.65p 3.79p 198290
22/10/2019 3.59p 3.92p 3.59p 3.79p 62117
21/10/2019 3.79p 4.11p 3.59p 3.79p 802050
18/10/2019 4.28p 4.28p 3.99p 4.24p 147453
17/10/2019 4.24p 4.48p 3.99p 4.24p 264431
16/10/2019 4.04p 4.26p 3.99p 4.26p 1197626
15/10/2019 4.09p 4.43p 4.00p 4.19p 756808
14/10/2019 4.18p 4.44p 4.00p 4.26p 797239
11/10/2019 4.49p 4.49p 4.10p 4.48p 1222379
10/10/2019 4.39p 4.49p 4.00p 4.24p 1745634
09/10/2019 4.43p 4.43p 4.00p 4.21p 687972
08/10/2019 4.49p 4.73p 4.00p 4.19p 2747706
07/10/2019 4.09p 4.58p 3.71p 4.32p 2780739
04/10/2019 3.68p 4.08p 3.23p 3.93p 3377570
03/10/2019 3.78p 3.84p 3.21p 3.43p 886896
02/10/2019 3.77p 3.77p 3.22p 3.44p 380643
01/10/2019 3.58p 3.67p 3.37p 3.54p 392895
30/09/2019 3.73p 3.74p 3.34p 3.49p 602674
27/09/2019 3.64p 3.78p 3.41p 3.60p 1840214
26/09/2019 3.49p 3.68p 3.19p 3.63p 1966388
25/09/2019 3.83p 3.83p 3.09p 3.19p 4496484
24/09/2019 3.49p 3.63p 3.32p 3.61p 658330
23/09/2019 3.49p 3.63p 3.20p 3.43p 1318378
20/09/2019 3.29p 3.66p 3.29p 3.66p 606061
19/09/2019 3.59p 3.79p 3.56p 3.56p 622302
18/09/2019 3.82p 3.82p 3.29p 3.68p 4874754
17/09/2019 3.49p 3.49p 3.22p 3.36p 1963481
16/09/2019 3.50p 3.77p 3.48p 3.64p 1384800
13/09/2019 3.68p 3.73p 3.45p 3.54p 281545
12/09/2019 3.49p 3.75p 3.49p 3.61p 43394
11/09/2019 3.41p 3.69p 3.41p 3.61p 332951
10/09/2019 3.44p 3.77p 3.41p 3.63p 254975
09/09/2019 3.43p 3.61p 3.43p 3.61p 107701
06/09/2019 3.50p 3.83p 3.39p 3.64p 1343375
05/09/2019 3.59p 3.93p 3.58p 3.58p 1299230
04/09/2019 3.97p 3.97p 3.71p 3.79p 44140
03/09/2019 3.96p 3.96p 3.68p 3.79p 511884
02/09/2019 3.91p 3.91p 3.59p 3.79p 663272
30/08/2019 3.59p 3.91p 3.59p 3.79p 179759
29/08/2019 3.69p 3.93p 3.59p 3.65p 387983
28/08/2019 3.60p 3.93p 3.60p 3.69p 272764
27/08/2019 3.98p 3.98p 3.72p 3.79p 32269
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

*Close Price adjusted for both dividends and splits