Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch BT Group (BT.A) by Harvey Jones in The Motley Fool
- Sector Perform National Grid (NG.) by RBC Capital
- Buy Burberry Group (BRBY) by Citi
- Hold Whitbread (WTB) by Berenberg
- Buy Ocado Group (OCDO) by Deutsche Bank
- Buy Johnson Matthey (JMAT) by Berenberg
- Sector Perform Severn Trent (SVT) by RBC Capital
- Buy Man Group (EMG) by Deutsche Bank
- Buy Polar Capital Holdings (POLR) by Deutsche Bank
- Buy Pan African Resources (PAF) by Berenberg
- Buy Sirius Real Estate Ltd. (SRE) by Berenberg
- Buy Cerillion (CER) by Berenberg
- Outperform Hollywood Bowl Group (BOWL) by RBC Capital
- Hold Aviva (AV.) by William Kay in The Times - Tempus
- Hold Kazera Global (KZG) by Hot Stock Rockets in ShareProphets
- Buy Standard Life plc (SDLF) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Simon Watkins in The Motley Fool
- Buy M&G (MNG) by Simon Watkins in The Motley Fool
- Neutral Aviva (AV.) by JP Morgan
Chariot Limited (CHAR) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 24/08/2015 | 6.28p | 6.89p | 6.12p | 6.56p | 146255 |
| 21/08/2015 | 6.73p | 6.99p | 6.37p | 6.89p | 464276 |
| 20/08/2015 | 7.43p | 7.66p | 6.42p | 6.80p | 1214313 |
| 19/08/2015 | 7.57p | 7.67p | 7.44p | 7.67p | 204860 |
| 18/08/2015 | 7.65p | 8.06p | 7.57p | 8.06p | 103875 |
| 17/08/2015 | 7.53p | 7.89p | 7.53p | 7.57p | 137977 |
| 14/08/2015 | 7.59p | 8.11p | 7.59p | 8.07p | 262465 |
| 13/08/2015 | 7.77p | 8.09p | 7.77p | 8.00p | 138828 |
| 12/08/2015 | 7.87p | 8.05p | 7.82p | 8.05p | 261636 |
| 11/08/2015 | 7.97p | 8.05p | 7.97p | 8.05p | 46837 |
| 10/08/2015 | 7.90p | 8.07p | 7.34p | 8.02p | 578163 |
| 07/08/2015 | 7.51p | 8.13p | 7.51p | 8.13p | 46390 |
| 06/08/2015 | 7.92p | 8.13p | 7.92p | 8.01p | 377535 |
| 05/08/2015 | 8.14p | 8.41p | 7.84p | 8.32p | 165527 |
| 04/08/2015 | 7.98p | 8.16p | 7.89p | 8.00p | 176785 |
| 03/08/2015 | 7.99p | 8.27p | 7.44p | 7.90p | 520238 |
| 31/07/2015 | 8.13p | 8.14p | 8.00p | 8.13p | 120774 |
| 30/07/2015 | 8.30p | 8.30p | 8.02p | 8.09p | 125944 |
| 29/07/2015 | 7.98p | 8.17p | 7.98p | 8.17p | 372519 |
| 28/07/2015 | 8.05p | 8.31p | 7.96p | 8.14p | 260680 |
| 27/07/2015 | 7.92p | 8.07p | 7.92p | 8.07p | 323348 |
| 24/07/2015 | 7.98p | 8.24p | 7.70p | 8.15p | 571494 |
| 23/07/2015 | 7.92p | 8.06p | 7.82p | 7.89p | 1674451 |
| 22/07/2015 | 8.02p | 8.12p | 7.77p | 7.84p | 236178 |
| 21/07/2015 | 8.19p | 8.24p | 7.93p | 8.11p | 656820 |
| 20/07/2015 | 8.18p | 8.41p | 8.17p | 8.26p | 600640 |
| 17/07/2015 | 8.23p | 8.40p | 8.17p | 8.22p | 470242 |
| 16/07/2015 | 8.80p | 8.81p | 8.30p | 8.41p | 128879 |
| 15/07/2015 | 8.41p | 8.50p | 8.26p | 8.31p | 342935 |
| 14/07/2015 | 8.51p | 8.80p | 8.30p | 8.49p | 106719 |
| 13/07/2015 | 8.27p | 8.51p | 8.25p | 8.51p | 127497 |
| 10/07/2015 | 8.42p | 8.75p | 8.41p | 8.41p | 316817 |
| 09/07/2015 | 8.18p | 8.65p | 8.18p | 8.54p | 123351 |
| 08/07/2015 | 8.76p | 8.76p | 8.46p | 8.61p | 69660 |
| 07/07/2015 | 8.81p | 8.81p | 8.46p | 8.61p | 209299 |
| 06/07/2015 | 8.87p | 8.87p | 8.41p | 8.49p | 1140830 |
| 03/07/2015 | 8.79p | 9.52p | 8.79p | 9.28p | 90924 |
| 02/07/2015 | 8.71p | 8.82p | 8.80p | 8.80p | 0 |
| 01/07/2015 | 8.71p | 8.88p | 8.71p | 8.82p | 212432 |
| 30/06/2015 | 8.89p | 8.89p | 8.71p | 8.80p | 63577 |
| 29/06/2015 | 8.91p | 9.12p | 8.66p | 8.77p | 544557 |
| 26/06/2015 | 9.11p | 9.78p | 9.11p | 9.39p | 8706 |
| 25/06/2015 | 9.45p | 9.90p | 9.11p | 9.60p | 159956 |
| 24/06/2015 | 9.40p | 9.80p | 9.40p | 9.63p | 166725 |
| 23/06/2015 | 9.65p | 9.72p | 9.53p | 9.60p | 20947 |
| 22/06/2015 | 9.80p | 9.85p | 9.40p | 9.65p | 69907 |
| 19/06/2015 | 9.90p | 9.90p | 9.77p | 9.83p | 232565 |
| 18/06/2015 | 9.90p | 10.10p | 9.63p | 9.77p | 143778 |
| 17/06/2015 | 9.21p | 10.02p | 9.21p | 10.02p | 39277 |
| 16/06/2015 | 9.65p | 10.39p | 9.41p | 9.72p | 182439 |
| 15/06/2015 | 9.75p | 9.90p | 9.16p | 9.40p | 516299 |
| 12/06/2015 | 10.39p | 10.39p | 9.60p | 9.90p | 303119 |
| 11/06/2015 | 10.89p | 10.89p | 9.43p | 9.55p | 223331 |
| 10/06/2015 | 9.90p | 10.27p | 9.25p | 9.53p | 234089 |
| 09/06/2015 | 9.17p | 10.15p | 9.17p | 9.87p | 196260 |
| 08/06/2015 | 9.90p | 10.10p | 9.50p | 9.90p | 667664 |
| 05/06/2015 | 9.90p | 10.89p | 9.70p | 10.39p | 382112 |
| 04/06/2015 | 9.90p | 10.15p | 9.51p | 9.66p | 455452 |
| 03/06/2015 | 10.15p | 10.81p | 9.01p | 9.06p | 1112990 |
| 02/06/2015 | 10.15p | 10.81p | 10.15p | 10.52p | 214110 |
| 01/06/2015 | 10.39p | 10.89p | 10.39p | 10.89p | 45316 |
| 29/05/2015 | 10.89p | 11.09p | 10.15p | 10.15p | 270190 |
| 28/05/2015 | 10.64p | 11.38p | 10.50p | 11.14p | 274696 |
| 27/05/2015 | 11.63p | 11.63p | 10.15p | 10.15p | 281781 |
| 26/05/2015 | 10.39p | 11.38p | 10.15p | 11.38p | 267642 |
| 22/05/2015 | 11.63p | 11.63p | 10.15p | 10.15p | 199613 |
| 21/05/2015 | 10.89p | 11.28p | 10.89p | 10.89p | 106191 |
| 20/05/2015 | 11.38p | 11.88p | 10.08p | 11.88p | 522533 |
| 19/05/2015 | 11.38p | 12.03p | 11.09p | 11.63p | 1342084 |
| 18/05/2015 | 11.88p | 11.88p | 11.14p | 11.75p | 664955 |
| 15/05/2015 | 12.13p | 12.32p | 11.14p | 11.14p | 621372 |
| 14/05/2015 | 11.88p | 12.37p | 11.66p | 11.88p | 539205 |
| 13/05/2015 | 11.38p | 12.08p | 11.38p | 11.88p | 385109 |
| 12/05/2015 | 11.14p | 12.13p | 11.14p | 11.14p | 198123 |
| 11/05/2015 | 11.88p | 12.37p | 10.89p | 12.13p | 1029331 |
| 08/05/2015 | 12.87p | 13.12p | 11.88p | 11.88p | 1700766 |
| 07/05/2015 | 10.39p | 13.61p | 10.11p | 12.13p | 3079495 |
| 06/05/2015 | 10.64p | 10.89p | 9.65p | 10.64p | 2174476 |
| 05/05/2015 | 9.90p | 10.39p | 9.80p | 9.97p | 374039 |
| 01/05/2015 | 9.65p | 10.17p | 9.50p | 9.51p | 1711212 |
| 30/04/2015 | 9.88p | 10.29p | 9.16p | 9.52p | 1180757 |
*Close Price adjusted for both dividends and splits