Chariot Limited (CHAR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
22/03/2017 16.58p 16.79p 14.60p 15.59p 4412632
21/03/2017 13.86p 17.01p 13.59p 16.33p 9703083
20/03/2017 12.13p 13.61p 12.13p 13.49p 2301669
17/03/2017 12.37p 12.87p 11.64p 12.25p 1538810
16/03/2017 11.88p 12.37p 11.14p 12.00p 584821
15/03/2017 12.13p 12.13p 11.51p 11.75p 1760984
14/03/2017 11.63p 11.94p 11.08p 11.75p 1284352
13/03/2017 11.63p 11.63p 10.89p 11.38p 290783
10/03/2017 11.63p 11.63p 10.24p 11.26p 1215229
09/03/2017 11.63p 11.63p 10.72p 11.26p 712070
08/03/2017 11.38p 11.51p 10.89p 11.26p 495506
07/03/2017 10.89p 11.44p 10.69p 11.26p 520957
06/03/2017 11.88p 11.88p 10.69p 10.76p 335866
03/03/2017 10.89p 11.63p 10.76p 11.14p 715947
02/03/2017 9.90p 11.68p 9.90p 11.26p 1837603
01/03/2017 9.90p 10.38p 9.70p 10.27p 523134
28/02/2017 9.90p 10.15p 9.48p 9.80p 842100
27/02/2017 9.90p 10.38p 9.66p 10.02p 1502327
24/02/2017 10.89p 11.20p 9.87p 10.07p 1358486
23/02/2017 11.38p 11.47p 10.89p 11.14p 729909
22/02/2017 11.14p 11.58p 11.14p 11.38p 561566
21/02/2017 11.38p 11.70p 11.14p 11.51p 1143869
20/02/2017 10.39p 11.63p 10.39p 11.51p 2403367
17/02/2017 10.39p 10.64p 10.21p 10.39p 1068200
16/02/2017 10.15p 10.64p 9.97p 10.27p 1838430
15/02/2017 9.90p 10.08p 9.56p 9.82p 592315
14/02/2017 9.90p 10.06p 9.38p 9.52p 589868
13/02/2017 9.66p 10.29p 9.16p 10.15p 2184638
10/02/2017 10.15p 10.27p 9.77p 9.90p 916865
09/02/2017 10.15p 10.70p 9.66p 9.90p 1329952
08/02/2017 10.39p 10.59p 9.90p 10.15p 717833
07/02/2017 9.90p 10.40p 9.85p 10.15p 1573600
06/02/2017 10.64p 10.95p 9.41p 10.02p 4049242
03/02/2017 8.21p 10.64p 8.15p 10.64p 7027654
02/02/2017 7.84p 8.08p 7.68p 7.77p 506251
01/02/2017 7.98p 8.12p 7.74p 7.92p 974282
31/01/2017 8.05p 8.15p 8.05p 8.09p 43398
30/01/2017 8.41p 8.41p 7.98p 7.98p 441784
27/01/2017 7.96p 8.80p 7.96p 8.37p 114804
26/01/2017 8.56p 8.58p 7.99p 8.23p 592131
25/01/2017 7.95p 8.35p 7.95p 7.95p 310486
24/01/2017 7.95p 8.35p 7.95p 8.15p 338445
23/01/2017 8.07p 8.39p 7.97p 8.20p 264864
20/01/2017 7.93p 8.36p 7.84p 8.07p 1755049
19/01/2017 8.13p 8.41p 8.07p 8.23p 515150
18/01/2017 8.60p 8.96p 8.03p 8.18p 753499
17/01/2017 8.16p 8.57p 8.08p 8.32p 335216
16/01/2017 8.03p 8.44p 8.03p 8.34p 204066
13/01/2017 8.61p 8.66p 8.04p 8.29p 414224
12/01/2017 8.31p 8.49p 8.04p 8.17p 570264
11/01/2017 8.77p 9.00p 8.07p 8.86p 636315
10/01/2017 8.81p 9.17p 8.12p 8.76p 811666
09/01/2017 8.41p 8.90p 8.07p 8.61p 1204085
06/01/2017 7.97p 8.53p 7.97p 8.53p 349126
05/01/2017 7.45p 8.20p 7.41p 7.97p 756586
04/01/2017 7.87p 8.97p 7.60p 7.60p 793402
03/01/2017 7.98p 8.91p 7.87p 7.87p 674781
30/12/2016 8.60p 8.60p 7.92p 8.12p 1707866
29/12/2016 8.65p 8.65p 7.70p 8.24p 78993
28/12/2016 7.72p 8.95p 7.43p 8.77p 948593
23/12/2016 8.02p 8.61p 8.02p 8.07p 6337
22/12/2016 8.41p 8.81p 8.01p 8.12p 464325
21/12/2016 7.72p 8.96p 7.72p 8.86p 106165
20/12/2016 8.41p 8.81p 7.72p 7.97p 246225
19/12/2016 8.41p 8.87p 8.00p 8.31p 572289
16/12/2016 9.11p 9.11p 8.07p 8.76p 375711
15/12/2016 8.31p 8.46p 7.72p 7.92p 1379428
14/12/2016 9.40p 9.46p 8.74p 9.28p 242155
13/12/2016 9.30p 9.40p 8.20p 8.80p 802294
12/12/2016 8.91p 9.27p 8.26p 8.75p 639318
09/12/2016 7.73p 8.32p 7.73p 8.31p 211766
08/12/2016 8.18p 8.60p 8.18p 8.54p 175434
07/12/2016 8.17p 8.89p 7.84p 8.41p 852977
06/12/2016 7.44p 8.53p 7.44p 8.22p 855087
05/12/2016 7.08p 8.43p 7.08p 7.74p 477096
02/12/2016 8.03p 8.67p 8.02p 8.46p 607159
01/12/2016 7.82p 8.22p 7.67p 8.04p 823018
30/11/2016 7.91p 8.16p 7.42p 7.63p 200595
29/11/2016 7.32p 8.07p 7.32p 8.07p 138407
28/11/2016 7.11p 8.01p 7.11p 8.01p 115294
25/11/2016 7.28p 7.77p 7.28p 7.57p 164318
24/11/2016 7.42p 7.42p 7.20p 7.25p 205958
23/11/2016 7.04p 7.42p 7.04p 7.13p 430382
22/11/2016 7.73p 8.11p 6.96p 7.27p 1688192
21/11/2016 7.92p 8.09p 7.92p 7.95p 684935
18/11/2016 7.92p 8.39p 7.74p 7.93p 603917
17/11/2016 8.03p 8.33p 8.00p 8.28p 393393
16/11/2016 8.38p 8.53p 7.93p 8.33p 877187
15/11/2016 8.40p 8.40p 8.18p 8.23p 161036
14/11/2016 8.36p 8.54p 8.04p 8.54p 105423
11/11/2016 8.27p 8.42p 8.03p 8.42p 215876
10/11/2016 8.32p 8.44p 8.07p 8.18p 226669
09/11/2016 7.93p 8.53p 7.62p 8.53p 673406
08/11/2016 8.66p 8.66p 8.04p 8.17p 339328
07/11/2016 8.42p 8.97p 8.08p 8.51p 261135
04/11/2016 8.41p 8.90p 7.96p 7.96p 1319759
03/11/2016 7.95p 8.90p 7.95p 8.62p 105083
02/11/2016 9.30p 9.30p 8.36p 8.81p 356536
01/11/2016 8.96p 8.96p 8.69p 8.86p 82644
31/10/2016 7.95p 9.08p 7.95p 9.00p 731302
28/10/2016 8.41p 9.02p 8.04p 8.74p 847938
27/10/2016 8.41p 8.95p 8.04p 8.20p 756823
26/10/2016 8.41p 9.01p 8.36p 8.62p 409010
25/10/2016 8.71p 8.79p 8.18p 8.32p 191262
24/10/2016 8.61p 9.19p 8.24p 8.41p 704238
21/10/2016 8.86p 8.86p 8.12p 8.22p 493339
20/10/2016 8.41p 8.90p 8.35p 8.66p 640394
19/10/2016 8.42p 8.91p 8.42p 8.78p 447227
18/10/2016 8.91p 9.02p 8.48p 8.59p 638436
17/10/2016 8.44p 9.20p 8.44p 9.08p 251336
14/10/2016 8.66p 9.07p 8.47p 8.67p 476870
13/10/2016 8.91p 9.12p 8.67p 8.78p 460550
12/10/2016 8.66p 9.15p 8.66p 8.88p 406688
11/10/2016 8.96p 9.35p 8.96p 9.08p 479184
10/10/2016 9.00p 9.47p 8.98p 9.18p 525397
07/10/2016 9.90p 9.90p 9.20p 9.50p 301456
06/10/2016 9.21p 9.60p 9.16p 9.50p 654444
05/10/2016 9.30p 9.40p 8.79p 8.93p 1549228
04/10/2016 8.91p 9.41p 8.83p 9.25p 1206204
03/10/2016 9.21p 9.65p 8.97p 9.31p 2290068
30/09/2016 9.41p 9.90p 8.97p 9.38p 2274726
29/09/2016 10.39p 10.64p 9.43p 9.90p 1003830
28/09/2016 10.39p 10.39p 9.47p 9.52p 1495796
27/09/2016 9.90p 10.39p 9.54p 9.54p 1850802
26/09/2016 10.39p 10.99p 9.49p 9.85p 3114057
23/09/2016 11.14p 11.14p 9.72p 10.39p 5481294
22/09/2016 10.15p 11.38p 9.70p 11.01p 12210107
21/09/2016 8.41p 10.23p 8.31p 9.54p 6443018
20/09/2016 8.66p 8.91p 7.92p 8.04p 3931237
19/09/2016 6.93p 8.71p 6.93p 8.17p 8154920
16/09/2016 6.92p 7.90p 6.38p 6.68p 4046429
15/09/2016 5.94p 6.53p 5.94p 6.53p 2841145
14/09/2016 5.94p 6.83p 5.66p 5.89p 2234130
13/09/2016 5.68p 5.77p 5.58p 5.77p 391438
12/09/2016 5.70p 5.77p 5.63p 5.77p 996688
09/09/2016 5.59p 5.74p 5.59p 5.69p 886107
08/09/2016 5.60p 5.74p 5.53p 5.59p 61721
07/09/2016 5.65p 5.69p 5.59p 5.59p 371764
06/09/2016 5.59p 5.67p 5.59p 5.67p 137402
05/09/2016 5.45p 5.71p 5.45p 5.59p 99241
02/09/2016 5.54p 5.63p 5.33p 5.54p 148848
01/09/2016 5.59p 5.64p 5.33p 5.62p 144811
31/08/2016 5.41p 5.67p 5.41p 5.64p 152372
30/08/2016 5.69p 5.69p 5.34p 5.63p 209891
26/08/2016 5.69p 5.79p 5.51p 5.73p 231647
25/08/2016 5.59p 5.85p 5.56p 5.85p 299883
24/08/2016 5.79p 5.79p 5.54p 5.79p 181637
23/08/2016 5.74p 5.85p 5.43p 5.61p 571218
22/08/2016 5.74p 5.97p 5.69p 5.83p 311173
19/08/2016 5.79p 6.11p 5.69p 6.11p 295841
18/08/2016 5.59p 5.94p 5.44p 5.77p 574970
17/08/2016 5.65p 5.86p 5.60p 5.65p 243278
16/08/2016 5.74p 5.74p 5.59p 5.59p 232128
15/08/2016 5.75p 5.86p 5.72p 5.72p 323960
12/08/2016 5.89p 5.89p 5.80p 5.81p 290029
11/08/2016 5.70p 5.88p 5.53p 5.59p 400654
10/08/2016 5.70p 5.76p 5.65p 5.74p 56329
09/08/2016 5.69p 5.83p 5.53p 5.69p 266779
08/08/2016 5.75p 5.75p 5.45p 5.59p 328858
05/08/2016 5.49p 5.79p 5.38p 5.49p 1013908
04/08/2016 5.74p 5.85p 5.73p 5.82p 287230
03/08/2016 5.75p 5.92p 5.75p 5.85p 109379
02/08/2016 5.75p 5.96p 5.69p 5.69p 244962
01/08/2016 5.94p 5.94p 5.75p 5.84p 255329
29/07/2016 5.79p 5.89p 5.75p 5.84p 203649
28/07/2016 6.24p 6.24p 5.74p 5.98p 179871
27/07/2016 5.80p 5.99p 5.75p 5.99p 129247
26/07/2016 5.74p 5.89p 5.74p 5.74p 128335
25/07/2016 5.84p 5.99p 5.74p 5.84p 178634
22/07/2016 5.69p 6.04p 5.69p 5.72p 53745
21/07/2016 6.23p 6.23p 5.69p 5.84p 143498
20/07/2016 5.83p 5.93p 5.79p 5.86p 125848
19/07/2016 5.69p 6.24p 5.69p 6.06p 559431
18/07/2016 5.95p 6.28p 5.84p 6.19p 344077
15/07/2016 6.14p 6.14p 5.80p 6.04p 269297
14/07/2016 6.14p 6.36p 6.00p 6.31p 672701
13/07/2016 5.46p 6.11p 5.46p 5.94p 1012438
12/07/2016 5.39p 5.60p 5.39p 5.57p 273984
11/07/2016 5.44p 5.52p 5.34p 5.46p 229541
08/07/2016 5.44p 5.64p 5.44p 5.48p 318510
07/07/2016 5.44p 5.64p 5.39p 5.48p 737145
06/07/2016 5.65p 5.65p 5.50p 5.64p 283802
05/07/2016 5.74p 5.93p 5.28p 5.56p 1114620
04/07/2016 5.25p 6.38p 5.25p 5.91p 1851710
01/07/2016 5.35p 5.66p 5.35p 5.58p 659457
30/06/2016 5.69p 5.89p 5.31p 5.31p 845734
29/06/2016 5.74p 6.14p 5.59p 5.91p 1652203
28/06/2016 5.44p 5.70p 5.37p 5.59p 746132
27/06/2016 5.44p 6.03p 5.30p 5.45p 1049780
24/06/2016 5.05p 6.14p 4.98p 5.89p 1130803
23/06/2016 6.39p 6.50p 5.94p 6.16p 2773632
22/06/2016 5.64p 6.43p 5.64p 6.38p 344128
21/06/2016 5.59p 5.78p 5.45p 5.64p 1186827
20/06/2016 5.44p 5.78p 5.37p 5.54p 1378484
17/06/2016 5.94p 6.43p 5.15p 5.30p 2226352
16/06/2016 7.28p 7.30p 6.33p 6.53p 2238546
15/06/2016 7.32p 7.69p 7.28p 7.28p 382504
14/06/2016 7.23p 7.52p 7.19p 7.35p 211089
13/06/2016 7.92p 7.92p 7.32p 7.37p 790100
10/06/2016 8.16p 8.36p 7.92p 8.36p 117559

*Close Price adjusted for both dividends and splits