Chariot Limited (CHAR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
06/11/2014 10.89p 11.38p 10.89p 11.14p 296190
05/11/2014 11.14p 11.14p 10.89p 10.89p 396026
04/11/2014 11.38p 11.47p 10.64p 10.89p 582402
03/11/2014 10.89p 11.88p 10.89p 11.38p 203865
31/10/2014 11.63p 12.22p 11.38p 11.38p 319866
30/10/2014 11.88p 11.88p 11.38p 11.38p 379998
29/10/2014 11.88p 12.37p 11.43p 11.63p 665351
28/10/2014 12.13p 12.52p 11.38p 11.38p 589510
27/10/2014 12.87p 12.87p 11.88p 11.88p 777855
24/10/2014 11.88p 13.12p 11.83p 13.12p 323992
23/10/2014 10.89p 11.88p 10.89p 11.63p 339543
22/10/2014 11.88p 12.57p 11.38p 11.88p 731188
21/10/2014 10.89p 12.13p 10.44p 12.13p 245876
20/10/2014 11.14p 11.38p 10.61p 10.89p 549328
17/10/2014 10.39p 11.14p 10.39p 10.89p 603590
16/10/2014 10.89p 10.89p 10.15p 10.64p 288815
15/10/2014 10.64p 11.04p 10.25p 10.64p 1577883
14/10/2014 10.89p 11.38p 10.39p 10.89p 970040
13/10/2014 11.14p 11.14p 9.90p 10.15p 2812479
10/10/2014 11.63p 11.63p 9.90p 10.39p 1448229
09/10/2014 12.87p 12.87p 11.38p 11.38p 285261
08/10/2014 12.37p 12.37p 11.63p 11.75p 766870
07/10/2014 11.88p 12.27p 11.86p 11.88p 675595
06/10/2014 11.88p 12.62p 11.43p 12.13p 2018370
03/10/2014 12.13p 12.97p 11.38p 11.38p 874159
02/10/2014 12.37p 12.99p 12.13p 12.25p 543006
01/10/2014 13.12p 13.12p 12.13p 12.13p 1061269
30/09/2014 13.36p 13.86p 12.87p 12.87p 368114
29/09/2014 13.86p 14.10p 13.12p 13.12p 568136
26/09/2014 14.35p 14.35p 13.66p 13.98p 742738
25/09/2014 14.60p 14.60p 14.30p 14.35p 371779
24/09/2014 14.35p 15.09p 14.23p 15.09p 250658
23/09/2014 14.60p 14.97p 14.10p 14.85p 286348
22/09/2014 14.85p 15.09p 14.35p 14.72p 370120
19/09/2014 14.85p 15.40p 14.23p 14.97p 301651
18/09/2014 15.34p 15.59p 14.35p 14.85p 489461
17/09/2014 14.85p 15.34p 14.85p 15.34p 201185
16/09/2014 15.09p 15.59p 14.80p 15.59p 588250
15/09/2014 15.59p 15.59p 15.02p 15.34p 171281
12/09/2014 15.84p 15.84p 15.11p 15.34p 195507
11/09/2014 15.84p 15.84p 15.09p 15.34p 181696
10/09/2014 15.84p 15.84p 15.09p 15.59p 411597
09/09/2014 15.34p 15.84p 14.96p 15.84p 272473
08/09/2014 15.34p 15.53p 14.85p 15.22p 663144
05/09/2014 15.59p 15.94p 15.40p 15.59p 438805
04/09/2014 15.84p 16.08p 15.59p 15.71p 548851
03/09/2014 15.84p 16.33p 15.52p 15.71p 1897155
02/09/2014 16.08p 16.08p 15.34p 15.59p 2416558
01/09/2014 15.84p 16.33p 15.84p 15.84p 286632
29/08/2014 15.59p 16.58p 15.58p 16.08p 605111
28/08/2014 16.08p 16.08p 15.59p 15.84p 960721
27/08/2014 15.59p 15.94p 15.59p 15.84p 1280350
26/08/2014 14.85p 16.08p 14.85p 15.84p 567083
22/08/2014 15.84p 15.84p 15.34p 15.59p 461791
21/08/2014 15.84p 16.14p 15.34p 15.59p 456066
20/08/2014 16.58p 16.74p 15.09p 15.09p 774040
19/08/2014 16.83p 16.83p 15.58p 16.08p 808238
18/08/2014 15.34p 16.33p 15.34p 15.96p 818269
15/08/2014 15.84p 15.84p 15.34p 15.47p 160137
14/08/2014 15.59p 15.84p 15.34p 15.59p 1061248
13/08/2014 16.58p 16.58p 15.34p 15.71p 1953980
12/08/2014 15.84p 17.32p 15.84p 16.83p 939731
11/08/2014 17.07p 17.07p 16.14p 16.46p 358415
08/08/2014 16.33p 16.83p 16.08p 16.83p 755074
07/08/2014 16.58p 16.58p 16.25p 16.58p 252303
06/08/2014 16.58p 16.83p 16.33p 16.33p 3237056
05/08/2014 16.83p 16.88p 16.44p 16.58p 2351968
04/08/2014 16.83p 17.32p 16.83p 16.83p 1936799
01/08/2014 17.07p 17.07p 16.83p 16.83p 917096
31/07/2014 17.32p 17.32p 16.83p 16.83p 354942
30/07/2014 16.83p 17.32p 16.83p 16.83p 164360
29/07/2014 16.83p 17.32p 16.83p 17.32p 386853
28/07/2014 16.83p 17.57p 16.33p 16.95p 2249887
25/07/2014 17.32p 17.32p 16.33p 16.58p 1189448
24/07/2014 15.84p 17.32p 15.34p 16.58p 4872254
23/07/2014 15.84p 15.84p 14.85p 15.34p 5538118
22/07/2014 16.08p 17.22p 15.34p 15.34p 5806172
21/07/2014 18.31p 18.31p 16.58p 17.32p 679769
18/07/2014 17.32p 17.82p 17.32p 17.57p 190863
17/07/2014 17.32p 17.82p 17.32p 17.82p 64003
16/07/2014 17.82p 18.31p 17.82p 17.94p 248729
15/07/2014 17.82p 18.56p 17.42p 17.82p 369435
14/07/2014 18.06p 18.06p 17.32p 17.82p 151504
11/07/2014 17.82p 18.01p 16.83p 17.57p 646429
10/07/2014 17.82p 18.21p 16.83p 17.69p 468826
09/07/2014 18.31p 18.91p 17.82p 18.06p 285035
08/07/2014 18.56p 18.73p 18.31p 18.56p 364634
07/07/2014 19.80p 19.80p 18.31p 18.68p 442579
04/07/2014 20.54p 20.54p 18.81p 19.30p 1108433
03/07/2014 18.31p 18.83p 18.31p 18.68p 499659
02/07/2014 19.55p 19.55p 18.31p 18.81p 144914
01/07/2014 19.05p 19.55p 18.31p 19.05p 562005
30/06/2014 17.82p 19.30p 17.82p 18.56p 87746
27/06/2014 18.31p 19.05p 18.31p 18.56p 86131
26/06/2014 18.31p 19.15p 18.31p 18.81p 672535
25/06/2014 19.30p 19.30p 18.37p 18.81p 194311
24/06/2014 19.55p 19.55p 18.56p 18.81p 580749
23/06/2014 18.06p 19.80p 18.06p 19.30p 562926
20/06/2014 18.31p 19.05p 17.82p 18.06p 148332
19/06/2014 18.06p 19.05p 17.88p 19.05p 231058
18/06/2014 18.06p 18.44p 18.06p 18.31p 383636
17/06/2014 18.31p 19.05p 17.82p 17.82p 376661
16/06/2014 17.32p 18.56p 17.32p 18.06p 3138864
13/06/2014 17.82p 19.05p 16.33p 18.06p 6307954
12/06/2014 17.82p 19.05p 17.82p 19.05p 229123
11/06/2014 18.31p 18.81p 18.06p 18.81p 591925
10/06/2014 17.82p 18.81p 17.82p 18.06p 225163
09/06/2014 19.30p 19.30p 17.88p 18.56p 150734
06/06/2014 18.31p 19.05p 17.39p 18.68p 222154
05/06/2014 18.81p 19.05p 18.31p 18.44p 396231
04/06/2014 18.56p 19.30p 18.31p 18.56p 325786
03/06/2014 19.05p 19.30p 18.31p 19.18p 812730
02/06/2014 19.30p 19.47p 18.60p 19.05p 336602
30/05/2014 19.80p 19.80p 19.30p 19.30p 389376
29/05/2014 20.29p 20.29p 19.17p 19.55p 270058
28/05/2014 19.05p 19.75p 19.05p 19.43p 305731
27/05/2014 18.81p 19.80p 18.81p 19.30p 429142
23/05/2014 19.30p 20.17p 18.91p 19.55p 346744
22/05/2014 18.81p 19.30p 18.31p 19.30p 683376
21/05/2014 17.82p 18.81p 17.07p 18.81p 745980
20/05/2014 18.31p 18.79p 16.83p 17.82p 743360
19/05/2014 18.81p 19.05p 18.42p 18.56p 311886
16/05/2014 18.81p 19.10p 18.56p 18.81p 542043
15/05/2014 19.30p 19.55p 18.91p 19.05p 630892
14/05/2014 19.30p 19.38p 18.88p 19.05p 829934
13/05/2014 19.80p 19.80p 18.81p 18.81p 726594
12/05/2014 19.30p 19.72p 19.30p 19.30p 30996
09/05/2014 20.04p 20.04p 19.30p 19.55p 2844500
08/05/2014 20.79p 20.79p 19.80p 20.04p 552745
07/05/2014 20.29p 21.03p 20.00p 20.79p 1183932
06/05/2014 20.79p 21.53p 19.55p 20.04p 764935
02/05/2014 19.30p 20.79p 19.30p 19.80p 462006
01/05/2014 19.80p 20.29p 19.24p 19.67p 476000
30/04/2014 19.80p 20.29p 18.83p 20.04p 722349
29/04/2014 20.04p 20.54p 18.81p 20.04p 224476
28/04/2014 21.78p 21.78p 20.04p 20.54p 248179
25/04/2014 20.79p 21.97p 19.90p 20.79p 246843
24/04/2014 21.78p 21.78p 19.80p 20.79p 456058
23/04/2014 22.77p 22.77p 21.13p 21.28p 454104
22/04/2014 22.77p 23.43p 22.02p 22.02p 257035
17/04/2014 22.77p 23.56p 22.77p 22.77p 175093
16/04/2014 22.77p 23.56p 22.77p 23.01p 157117
15/04/2014 22.77p 24.50p 22.77p 23.76p 375990
14/04/2014 23.76p 24.25p 22.77p 23.26p 500781
11/04/2014 22.27p 23.76p 22.27p 22.77p 353298
10/04/2014 21.53p 23.07p 21.28p 23.01p 312199
09/04/2014 23.26p 24.50p 21.71p 21.78p 600708
08/04/2014 23.26p 24.50p 23.26p 24.50p 265732
07/04/2014 22.77p 24.34p 22.02p 24.25p 688441
04/04/2014 23.26p 24.38p 22.88p 23.26p 394038
03/04/2014 23.51p 23.71p 22.60p 23.26p 394093
02/04/2014 23.51p 23.51p 22.23p 23.51p 243575
01/04/2014 23.76p 23.76p 22.17p 22.77p 638233
31/03/2014 24.75p 26.01p 21.78p 23.76p 997053
28/03/2014 26.72p 27.22p 24.75p 24.99p 507599
27/03/2014 26.72p 28.70p 26.72p 27.22p 618487
26/03/2014 26.72p 28.46p 26.72p 27.47p 525417
25/03/2014 26.23p 28.37p 25.98p 27.71p 860039
24/03/2014 27.71p 29.20p 25.12p 26.23p 2430410
21/03/2014 26.72p 27.22p 24.99p 26.35p 1670919
20/03/2014 23.51p 26.97p 22.17p 25.49p 2004971
19/03/2014 22.02p 23.26p 22.02p 23.26p 662510
18/03/2014 22.02p 23.51p 22.02p 22.77p 336619
17/03/2014 22.27p 23.51p 22.02p 22.52p 595630
14/03/2014 22.77p 23.51p 22.02p 23.51p 337360
13/03/2014 22.02p 23.76p 21.03p 23.01p 659094
12/03/2014 26.48p 26.63p 22.09p 22.77p 1254255
11/03/2014 22.77p 28.70p 22.77p 25.98p 4135058
10/03/2014 20.04p 23.76p 20.04p 23.01p 2594351
07/03/2014 20.29p 21.28p 20.15p 21.28p 413848
06/03/2014 21.28p 21.28p 20.09p 20.79p 856056
05/03/2014 20.54p 21.03p 20.04p 21.03p 255672
04/03/2014 20.04p 21.28p 20.04p 20.04p 65256
03/03/2014 21.28p 21.28p 19.40p 20.54p 243658
28/02/2014 20.29p 21.28p 20.04p 21.03p 248227
27/02/2014 20.79p 21.24p 20.04p 21.03p 528962
26/02/2014 20.54p 21.03p 20.04p 20.79p 99525
25/02/2014 21.28p 21.28p 20.04p 21.03p 324413
24/02/2014 21.03p 21.03p 19.83p 20.04p 460709
21/02/2014 20.79p 21.28p 20.09p 21.28p 134094
20/02/2014 20.54p 21.03p 19.05p 20.29p 654639
19/02/2014 19.55p 21.53p 19.30p 21.28p 703506
18/02/2014 19.30p 19.80p 19.05p 19.80p 487660
17/02/2014 18.81p 20.79p 18.81p 19.05p 432212
14/02/2014 18.56p 19.80p 18.31p 19.80p 664249
13/02/2014 20.54p 20.54p 18.81p 18.81p 837774
12/02/2014 19.80p 22.23p 19.80p 20.54p 1816412
11/02/2014 18.81p 20.04p 18.31p 19.80p 2201928
10/02/2014 18.06p 18.81p 17.17p 18.81p 802394
07/02/2014 17.82p 17.82p 16.83p 17.57p 305589
06/02/2014 17.57p 17.57p 16.68p 17.57p 79664
05/02/2014 16.58p 17.82p 16.33p 17.32p 303815
04/02/2014 16.33p 17.07p 16.08p 16.33p 336319
03/02/2014 17.57p 17.57p 16.08p 16.33p 606262
31/01/2014 17.07p 17.58p 16.58p 16.58p 239221
30/01/2014 17.57p 17.57p 16.83p 17.07p 249199
29/01/2014 17.57p 17.57p 16.83p 16.83p 94702
28/01/2014 17.57p 17.57p 16.94p 17.57p 175059
27/01/2014 17.32p 17.51p 16.33p 17.32p 560359
24/01/2014 17.57p 17.82p 17.32p 17.32p 33139

*Close Price adjusted for both dividends and splits