Chariot Limited (CHAR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
09/06/2016 7.83p 8.07p 7.83p 7.92p 187765
08/06/2016 7.18p 8.07p 7.18p 8.07p 295530
07/06/2016 7.91p 8.36p 7.71p 8.10p 333147
06/06/2016 7.77p 7.86p 7.27p 7.68p 2226362
03/06/2016 7.96p 7.96p 7.80p 7.84p 295006
02/06/2016 7.92p 7.92p 7.77p 7.77p 493445
01/06/2016 7.92p 8.41p 7.80p 7.87p 545021
31/05/2016 7.78p 8.12p 7.78p 7.92p 58290
27/05/2016 7.92p 8.51p 7.92p 8.05p 699375
26/05/2016 8.32p 8.61p 8.14p 8.26p 527723
25/05/2016 7.94p 8.40p 7.92p 7.92p 175845
24/05/2016 8.17p 8.26p 8.03p 8.17p 74935
23/05/2016 8.31p 8.61p 8.31p 8.50p 142686
20/05/2016 8.32p 8.59p 8.22p 8.29p 186793
19/05/2016 7.92p 8.61p 7.92p 8.22p 683396
18/05/2016 7.92p 8.22p 7.87p 7.92p 273776
17/05/2016 7.67p 7.87p 7.52p 7.79p 171976
16/05/2016 7.42p 7.82p 7.42p 7.53p 509367
13/05/2016 7.92p 8.08p 7.22p 8.02p 1822042
12/05/2016 8.26p 8.80p 8.01p 8.01p 703046
11/05/2016 8.46p 8.95p 8.10p 8.38p 756266
10/05/2016 8.66p 8.86p 8.61p 8.66p 348429
09/05/2016 9.16p 9.50p 8.16p 8.54p 700456
06/05/2016 9.69p 9.69p 9.20p 9.43p 152734
05/05/2016 9.89p 9.90p 9.16p 9.51p 371894
04/05/2016 9.78p 9.89p 9.16p 9.48p 1066532
03/05/2016 9.78p 10.23p 9.78p 9.78p 567072
29/04/2016 10.39p 10.39p 9.79p 10.09p 345460
28/04/2016 10.39p 10.39p 9.68p 9.92p 296743
27/04/2016 10.15p 10.15p 9.52p 9.90p 523491
26/04/2016 9.90p 10.15p 9.41p 9.90p 924540
25/04/2016 9.17p 10.39p 9.17p 10.15p 1464835
22/04/2016 9.65p 10.54p 9.65p 10.15p 333040
21/04/2016 8.91p 10.89p 8.91p 9.65p 2155756
20/04/2016 9.21p 9.58p 8.92p 9.01p 171856
19/04/2016 9.21p 10.00p 9.21p 9.25p 660736
18/04/2016 9.40p 10.15p 8.93p 9.68p 724821
15/04/2016 10.39p 10.70p 9.40p 9.90p 1179967
14/04/2016 11.38p 11.75p 9.90p 10.39p 1643465
13/04/2016 10.89p 11.57p 10.05p 11.01p 2462004
12/04/2016 10.89p 10.89p 9.90p 10.39p 560874
11/04/2016 10.64p 10.64p 9.56p 10.39p 2687654
08/04/2016 8.91p 11.28p 8.89p 10.15p 6680503
07/04/2016 8.61p 8.89p 8.26p 8.37p 1275281
06/04/2016 8.17p 9.01p 7.86p 8.26p 3406350
05/04/2016 6.63p 8.29p 6.49p 7.79p 831152
04/04/2016 6.93p 7.03p 6.14p 6.45p 659788
01/04/2016 7.40p 7.40p 6.10p 6.48p 575246
31/03/2016 5.95p 6.91p 5.95p 6.04p 532297
30/03/2016 6.14p 6.75p 5.74p 6.43p 6416486
29/03/2016 5.74p 5.99p 5.46p 5.80p 258476
24/03/2016 5.84p 6.04p 5.74p 5.74p 138726
23/03/2016 5.94p 6.14p 5.84p 5.98p 254468
22/03/2016 6.04p 6.09p 5.94p 5.94p 300687
21/03/2016 6.06p 6.14p 6.04p 6.06p 342371
18/03/2016 6.14p 6.53p 6.06p 6.45p 1099322
17/03/2016 6.40p 6.59p 6.04p 6.51p 171838
16/03/2016 6.06p 6.42p 6.02p 6.42p 251955
15/03/2016 6.10p 6.41p 6.06p 6.31p 133376
14/03/2016 5.94p 6.43p 5.94p 5.97p 496271
11/03/2016 5.94p 6.13p 5.34p 6.13p 452483
10/03/2016 5.94p 6.42p 5.74p 6.18p 629175
09/03/2016 5.94p 6.19p 5.37p 6.06p 358782
08/03/2016 5.09p 5.78p 5.09p 5.49p 300115
07/03/2016 5.26p 5.90p 5.26p 5.30p 163383
04/03/2016 5.46p 5.67p 5.27p 5.48p 216002
03/03/2016 5.84p 6.18p 5.26p 5.69p 163426
02/03/2016 5.54p 6.19p 5.54p 5.94p 247434
01/03/2016 5.54p 5.79p 5.54p 5.69p 75101
29/02/2016 5.44p 5.94p 5.35p 5.57p 341460
26/02/2016 5.94p 5.94p 5.34p 5.70p 276654
25/02/2016 5.20p 5.59p 4.85p 5.19p 696220
24/02/2016 5.20p 5.20p 4.95p 5.08p 77684
23/02/2016 4.95p 5.20p 4.95p 5.10p 211197
22/02/2016 5.74p 5.74p 4.95p 5.20p 647443
19/02/2016 4.95p 5.43p 4.95p 5.43p 101662
18/02/2016 5.67p 5.67p 4.95p 4.95p 191189
17/02/2016 4.70p 5.32p 4.70p 5.32p 12433
16/02/2016 4.70p 5.20p 4.70p 5.20p 38480
15/02/2016 4.95p 5.25p 4.80p 4.84p 690698
12/02/2016 4.36p 5.42p 4.27p 4.70p 1232566
11/02/2016 4.51p 4.85p 4.28p 4.45p 652856
10/02/2016 4.70p 4.76p 4.56p 4.57p 292496
09/02/2016 4.95p 5.20p 4.70p 4.85p 330852
08/02/2016 4.70p 4.87p 4.70p 4.70p 31531
05/02/2016 5.25p 5.25p 4.70p 4.70p 814444
04/02/2016 4.70p 4.86p 4.70p 4.70p 74737
03/02/2016 4.95p 4.95p 4.70p 4.70p 29297
02/02/2016 4.95p 5.15p 4.80p 4.80p 415570
01/02/2016 4.70p 5.10p 4.66p 5.10p 785652
29/01/2016 5.08p 5.13p 4.75p 4.85p 1242075
28/01/2016 4.95p 5.13p 4.45p 4.70p 582926
27/01/2016 4.70p 5.03p 4.70p 4.84p 1376316
26/01/2016 4.70p 5.18p 4.70p 4.70p 123849
25/01/2016 4.70p 4.95p 4.70p 4.79p 52549
22/01/2016 4.95p 4.95p 4.80p 4.80p 225707
21/01/2016 5.69p 5.69p 4.70p 4.70p 392842
20/01/2016 4.80p 4.90p 4.80p 4.80p 120480
19/01/2016 4.95p 5.17p 4.80p 4.80p 289900
18/01/2016 5.15p 5.18p 4.80p 4.90p 1644977
15/01/2016 5.15p 5.25p 5.15p 5.25p 64387
14/01/2016 5.30p 5.42p 5.07p 5.22p 182523
13/01/2016 5.24p 5.63p 5.24p 5.62p 175796
12/01/2016 5.20p 5.42p 5.20p 5.32p 56476
11/01/2016 5.34p 5.75p 5.20p 5.26p 445236
08/01/2016 5.34p 5.34p 5.11p 5.20p 487057
07/01/2016 5.44p 5.53p 5.15p 5.20p 1155614
06/01/2016 5.69p 5.69p 5.44p 5.44p 237199
05/01/2016 5.69p 5.87p 5.59p 5.59p 113877
04/01/2016 5.44p 5.89p 5.42p 5.82p 279059
31/12/2015 5.59p 5.77p 5.49p 5.77p 72749
30/12/2015 5.59p 5.74p 5.59p 5.59p 35889
29/12/2015 5.44p 5.74p 5.44p 5.74p 111957
24/12/2015 5.44p 5.96p 5.44p 5.96p 22944
23/12/2015 5.69p 5.70p 5.48p 5.57p 40391
22/12/2015 5.74p 5.88p 5.47p 5.59p 200470
21/12/2015 5.44p 6.04p 5.44p 5.87p 1090603
18/12/2015 6.33p 6.33p 5.68p 5.79p 133028
17/12/2015 5.34p 5.88p 5.34p 5.65p 400535
16/12/2015 4.98p 5.48p 4.98p 5.15p 3443105
15/12/2015 5.20p 5.47p 5.01p 5.47p 764125
14/12/2015 5.34p 5.40p 4.82p 5.15p 2576222
11/12/2015 5.44p 5.52p 5.31p 5.52p 234508
10/12/2015 5.30p 5.59p 5.30p 5.56p 232501
09/12/2015 5.59p 5.64p 5.30p 5.52p 545099
08/12/2015 6.33p 6.33p 5.59p 5.74p 226110
07/12/2015 5.70p 5.89p 5.69p 5.71p 49729
04/12/2015 5.94p 5.94p 5.73p 5.89p 104516
03/12/2015 5.45p 5.74p 5.45p 5.69p 189188
02/12/2015 5.44p 5.83p 5.44p 5.45p 400507
01/12/2015 5.69p 6.01p 5.64p 6.01p 211754
30/11/2015 5.75p 6.04p 5.44p 5.89p 376113
27/11/2015 5.94p 6.13p 5.74p 5.74p 455382
26/11/2015 5.94p 6.18p 5.94p 6.04p 232114
25/11/2015 5.94p 6.31p 5.94p 6.06p 100994
24/11/2015 6.43p 6.43p 5.69p 5.74p 710885
23/11/2015 5.94p 6.14p 5.69p 5.96p 150136
20/11/2015 5.94p 6.36p 5.94p 6.19p 898743
19/11/2015 6.35p 6.43p 6.00p 6.35p 67297
18/11/2015 6.72p 6.72p 5.94p 6.33p 140826
17/11/2015 6.41p 6.53p 5.94p 6.35p 516988
16/11/2015 6.29p 6.54p 6.00p 6.22p 776623
13/11/2015 5.80p 6.63p 5.80p 6.19p 1585070
12/11/2015 5.80p 6.37p 5.80p 6.09p 189570
11/11/2015 5.94p 6.35p 5.80p 6.35p 33569
10/11/2015 5.94p 6.07p 5.84p 5.89p 502956
09/11/2015 5.74p 6.46p 5.69p 5.95p 446993
06/11/2015 5.50p 5.78p 5.50p 5.61p 279972
05/11/2015 5.78p 5.94p 5.64p 5.76p 299465
04/11/2015 5.74p 6.16p 5.74p 5.74p 235498
03/11/2015 5.90p 6.33p 5.69p 5.69p 1813104
02/11/2015 5.94p 6.19p 5.70p 5.89p 517131
30/10/2015 5.94p 6.19p 5.80p 5.94p 1759576
29/10/2015 6.33p 6.90p 6.03p 6.21p 266770
28/10/2015 6.09p 6.42p 6.00p 6.24p 242870
27/10/2015 6.92p 6.92p 5.94p 6.42p 445887
26/10/2015 5.99p 7.11p 5.92p 6.23p 1550041
23/10/2015 6.33p 6.72p 5.76p 6.16p 1195980
22/10/2015 6.43p 6.57p 6.36p 6.36p 1061788
21/10/2015 6.44p 6.82p 6.38p 6.38p 200608
20/10/2015 6.53p 6.88p 6.53p 6.53p 902728
19/10/2015 6.59p 6.85p 6.59p 6.59p 70074
16/10/2015 6.85p 7.05p 6.83p 7.05p 223916
15/10/2015 6.73p 7.28p 6.73p 6.93p 968910
14/10/2015 7.72p 7.72p 6.93p 7.18p 250732
13/10/2015 7.23p 7.47p 7.18p 7.47p 137876
12/10/2015 7.18p 7.62p 7.13p 7.30p 149689
09/10/2015 7.08p 7.63p 6.54p 7.03p 121414
08/10/2015 7.13p 7.49p 7.08p 7.49p 476510
07/10/2015 7.28p 7.71p 6.98p 7.37p 349897
06/10/2015 7.20p 7.28p 6.92p 7.28p 13416
05/10/2015 6.95p 7.77p 6.69p 7.23p 42341
02/10/2015 6.43p 6.95p 6.43p 6.95p 112305
01/10/2015 6.61p 6.68p 6.54p 6.55p 419327
30/09/2015 6.68p 6.74p 6.68p 6.68p 109703
29/09/2015 6.88p 6.91p 6.53p 6.68p 197775
28/09/2015 7.10p 7.18p 6.80p 7.18p 32126
25/09/2015 6.93p 7.18p 6.63p 7.13p 15515
24/09/2015 7.35p 7.35p 6.98p 7.18p 41601
23/09/2015 6.98p 7.37p 6.93p 7.37p 41157
22/09/2015 7.04p 7.35p 7.03p 7.35p 521667
21/09/2015 7.81p 7.81p 6.95p 7.41p 44772
18/09/2015 7.01p 7.45p 6.99p 7.01p 170088
17/09/2015 6.93p 7.21p 6.93p 6.98p 361471
16/09/2015 6.93p 7.05p 6.93p 6.99p 66746
15/09/2015 7.11p 7.13p 6.99p 7.03p 473357
14/09/2015 6.98p 7.13p 6.93p 7.03p 346646
11/09/2015 7.13p 7.37p 6.98p 7.15p 247820
10/09/2015 7.13p 7.32p 7.13p 7.32p 50515
09/09/2015 7.13p 7.37p 7.13p 7.13p 92304
08/09/2015 7.41p 7.47p 7.26p 7.26p 12563
07/09/2015 7.14p 7.81p 7.14p 7.47p 23655
04/09/2015 7.63p 7.63p 7.23p 7.23p 88075
03/09/2015 7.30p 7.42p 7.23p 7.28p 157055
02/09/2015 7.42p 7.55p 7.41p 7.55p 558238
01/09/2015 7.91p 7.91p 6.94p 7.42p 213963
28/08/2015 7.91p 7.91p 7.16p 7.91p 307129
27/08/2015 7.25p 7.60p 6.34p 7.42p 269604
26/08/2015 6.93p 7.72p 6.50p 7.42p 244420
25/08/2015 6.68p 6.96p 6.42p 6.63p 97923

*Close Price adjusted for both dividends and splits