Chariot Limited (CHAR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
10/04/2013 19.80p 22.02p 19.55p 20.54p 477809
09/04/2013 19.80p 21.78p 19.30p 19.55p 485237
08/04/2013 19.05p 21.53p 19.05p 21.28p 578698
05/04/2013 23.76p 25.74p 19.30p 20.04p 3839426
04/04/2013 17.32p 24.75p 16.78p 24.75p 3767583
03/04/2013 17.82p 18.15p 16.38p 17.32p 1215310
02/04/2013 18.31p 18.81p 17.07p 17.57p 912264
28/03/2013 17.82p 18.75p 17.32p 17.82p 394951
27/03/2013 19.30p 19.30p 17.57p 17.82p 1231698
26/03/2013 19.80p 19.80p 18.06p 18.06p 696866
25/03/2013 18.56p 19.80p 18.05p 18.31p 997989
22/03/2013 18.31p 19.65p 18.31p 18.56p 672711
21/03/2013 19.30p 19.80p 18.29p 18.56p 903313
20/03/2013 19.80p 20.16p 18.81p 19.55p 1155754
19/03/2013 19.80p 19.85p 18.81p 18.81p 1358845
18/03/2013 19.80p 20.54p 19.55p 19.80p 1449449
15/03/2013 20.04p 20.79p 19.80p 19.80p 1634475
14/03/2013 21.78p 21.78p 20.29p 20.54p 1085627
13/03/2013 21.78p 21.78p 20.74p 20.79p 528698
12/03/2013 20.79p 21.63p 20.69p 20.79p 1321919
11/03/2013 20.79p 21.78p 20.28p 20.79p 1490372
08/03/2013 21.28p 21.87p 20.98p 21.28p 625304
07/03/2013 22.02p 22.21p 21.09p 21.78p 812966
06/03/2013 23.51p 23.51p 21.81p 22.27p 1723523
05/03/2013 21.28p 22.80p 21.28p 22.02p 1215938
04/03/2013 20.79p 22.02p 20.79p 21.78p 842298
01/03/2013 21.28p 22.02p 20.79p 21.53p 1225354
28/02/2013 22.02p 22.02p 20.98p 21.53p 2182470
27/02/2013 20.29p 22.77p 20.29p 21.03p 1460026
26/02/2013 20.79p 22.02p 19.80p 21.03p 2455290
25/02/2013 22.52p 23.26p 21.28p 22.02p 3995169
22/02/2013 19.80p 22.55p 19.55p 22.52p 8006227
21/02/2013 21.78p 21.78p 19.51p 19.55p 6848280
20/02/2013 25.24p 25.24p 21.09p 21.28p 10452344
19/02/2013 26.72p 29.69p 24.04p 24.25p 9401889
18/02/2013 27.96p 29.69p 27.96p 29.69p 1286553
15/02/2013 29.69p 30.39p 28.04p 29.20p 1634534
14/02/2013 30.68p 30.68p 28.95p 29.20p 1260225
13/02/2013 29.20p 30.19p 28.21p 30.19p 2124679
12/02/2013 29.20p 30.93p 28.95p 29.20p 1727129
11/02/2013 30.44p 30.93p 29.37p 29.45p 818615
08/02/2013 30.68p 30.68p 29.15p 29.94p 840281
07/02/2013 30.93p 30.93p 29.20p 29.69p 646687
06/02/2013 29.69p 30.97p 29.69p 30.19p 1457230
05/02/2013 28.70p 30.68p 28.70p 30.68p 867781
04/02/2013 31.92p 31.92p 27.71p 28.95p 2897058
01/02/2013 31.67p 31.92p 30.68p 30.93p 594238
31/01/2013 31.43p 31.67p 30.68p 30.93p 1575416
30/01/2013 31.43p 31.92p 30.68p 30.93p 610277
29/01/2013 31.67p 32.43p 30.99p 31.43p 985324
28/01/2013 31.18p 31.87p 30.73p 31.18p 823555
25/01/2013 31.67p 31.97p 30.68p 30.93p 1324187
24/01/2013 32.66p 32.66p 30.93p 30.93p 864300
23/01/2013 32.66p 33.65p 30.68p 32.17p 1369509
22/01/2013 34.15p 35.39p 32.17p 32.42p 3572228
21/01/2013 32.17p 35.07p 30.92p 33.90p 7097446
18/01/2013 29.45p 31.87p 29.01p 30.93p 3967872
17/01/2013 29.20p 30.19p 28.90p 29.69p 859245
16/01/2013 28.46p 29.69p 28.46p 29.20p 1292885
15/01/2013 29.20p 29.25p 27.96p 28.95p 2138761
14/01/2013 30.44p 30.44p 28.21p 28.21p 1565146
11/01/2013 29.69p 30.44p 28.75p 29.20p 2072348
10/01/2013 28.70p 29.94p 28.46p 28.95p 1390622
09/01/2013 29.20p 29.45p 28.46p 28.95p 1227346
08/01/2013 29.45p 29.45p 28.20p 28.70p 1182922
07/01/2013 29.20p 30.19p 28.79p 29.45p 1605102
04/01/2013 29.20p 29.69p 28.70p 28.70p 1160860
03/01/2013 27.71p 31.49p 27.22p 29.45p 3204843
02/01/2013 26.97p 28.21p 26.97p 27.71p 801345
31/12/2012 26.97p 27.47p 26.53p 27.22p 348009
28/12/2012 27.47p 27.47p 26.39p 26.72p 2549475
27/12/2012 27.47p 27.71p 25.74p 26.97p 666244
24/12/2012 26.97p 27.42p 26.48p 26.72p 355439
21/12/2012 26.72p 26.97p 26.23p 26.97p 1548789
20/12/2012 27.47p 27.47p 26.23p 26.72p 1687704
19/12/2012 27.47p 27.71p 27.05p 27.22p 1360368
18/12/2012 27.47p 27.71p 27.22p 27.47p 1540958
17/12/2012 27.47p 27.47p 26.72p 27.47p 755464
14/12/2012 27.71p 27.71p 26.72p 27.47p 931690
13/12/2012 26.72p 27.71p 26.23p 27.47p 1187823
12/12/2012 27.47p 27.47p 26.23p 26.72p 1248548
11/12/2012 27.71p 27.71p 26.97p 27.47p 929350
10/12/2012 26.72p 27.47p 26.23p 27.47p 1060426
07/12/2012 26.48p 27.41p 26.48p 27.22p 798321
06/12/2012 26.48p 27.47p 26.48p 27.47p 616476
05/12/2012 26.72p 27.71p 26.23p 26.97p 2017514
04/12/2012 26.23p 26.97p 26.23p 26.23p 995750
03/12/2012 27.47p 27.71p 26.23p 26.48p 1479438
30/11/2012 26.72p 27.96p 25.24p 27.22p 6017738
29/11/2012 26.23p 26.50p 25.49p 25.98p 1621798
28/11/2012 26.48p 26.99p 25.43p 25.74p 2642807
27/11/2012 26.97p 27.47p 26.72p 26.72p 1812320
26/11/2012 27.22p 28.46p 26.97p 27.71p 1104548
23/11/2012 27.22p 28.21p 26.64p 27.22p 1462209
22/11/2012 28.21p 28.21p 26.48p 26.72p 997614
21/11/2012 26.48p 27.71p 25.92p 26.72p 2782582
20/11/2012 27.96p 27.96p 25.98p 25.98p 2500265
19/11/2012 26.72p 28.40p 25.98p 26.97p 2547852
16/11/2012 26.97p 28.26p 26.97p 27.22p 2241751
15/11/2012 26.23p 27.68p 25.98p 27.22p 2756422
14/11/2012 26.23p 27.12p 25.24p 26.72p 2129856
13/11/2012 26.48p 26.89p 25.24p 25.74p 4739976
12/11/2012 27.47p 27.47p 26.48p 26.48p 2181027
09/11/2012 27.96p 27.96p 26.97p 27.47p 1208239
08/11/2012 27.47p 28.26p 27.22p 27.22p 1607762
07/11/2012 27.71p 28.59p 27.22p 27.96p 1818460
06/11/2012 28.21p 28.54p 27.21p 27.22p 3619326
05/11/2012 28.21p 28.70p 27.43p 27.71p 1878822
02/11/2012 28.21p 28.70p 27.47p 28.21p 2382644
01/11/2012 28.21p 28.46p 27.59p 27.96p 3962226
31/10/2012 28.70p 29.02p 27.79p 27.96p 3954521
30/10/2012 28.70p 29.45p 28.46p 28.70p 1914800
29/10/2012 28.95p 30.14p 28.31p 28.46p 1103411
26/10/2012 28.70p 30.28p 28.62p 29.20p 2356606
25/10/2012 28.95p 29.20p 27.96p 28.95p 1732625
24/10/2012 29.45p 29.45p 28.21p 28.46p 1319116
23/10/2012 30.44p 30.44p 28.46p 28.95p 2383795
22/10/2012 29.20p 30.21p 28.95p 29.45p 1811488
19/10/2012 30.19p 30.42p 29.64p 29.69p 1874999
18/10/2012 29.69p 30.75p 29.64p 29.94p 1938029
17/10/2012 28.95p 30.36p 28.70p 29.94p 2692573
16/10/2012 28.70p 29.69p 28.21p 29.45p 1900537
15/10/2012 29.20p 29.20p 27.96p 27.96p 1243156
12/10/2012 29.94p 29.94p 28.12p 29.20p 2247316
11/10/2012 29.20p 29.94p 28.23p 28.70p 3911449
10/10/2012 28.21p 28.99p 27.96p 28.21p 1968000
09/10/2012 28.95p 29.45p 28.21p 28.70p 2118809
08/10/2012 28.95p 29.20p 27.71p 29.20p 1959007
05/10/2012 29.69p 29.69p 27.71p 28.70p 6116200
04/10/2012 29.45p 30.44p 28.69p 28.95p 8120030
03/10/2012 30.44p 30.99p 29.25p 29.57p 2595685
02/10/2012 30.68p 31.43p 30.15p 30.44p 2364061
01/10/2012 29.69p 31.06p 29.69p 30.19p 1786415
28/09/2012 30.19p 31.18p 29.69p 29.69p 2525719
27/09/2012 30.44p 31.67p 29.79p 30.44p 5093544
26/09/2012 29.20p 30.93p 28.21p 30.93p 3959870
25/09/2012 28.95p 30.68p 28.46p 28.46p 4763868
24/09/2012 30.19p 30.68p 28.95p 29.20p 4094785
21/09/2012 30.19p 31.60p 29.20p 29.69p 9190270
20/09/2012 30.19p 30.65p 28.70p 29.20p 9832187
19/09/2012 30.93p 31.78p 30.19p 30.68p 7494191
18/09/2012 30.93p 31.67p 29.94p 30.68p 5314119
17/09/2012 30.19p 31.81p 29.69p 31.67p 8630842
14/09/2012 31.18p 31.78p 29.45p 30.19p 12587016
13/09/2012 29.20p 34.64p 28.92p 30.19p 31436052
12/09/2012 30.68p 32.37p 27.96p 28.70p 35813500
11/09/2012 33.90p 34.64p 30.05p 30.68p 32201476
10/09/2012 29.69p 40.29p 27.27p 32.66p 74288008
07/09/2012 95.02p 100.40p 88.59p 97.25p 4236467
06/09/2012 101.46p 101.46p 82.90p 93.04p 7690674
05/09/2012 101.46p 105.04p 97.00p 97.99p 4284350
04/09/2012 118.78p 124.54p 89.08p 99.23p 21150832
03/09/2012 113.33p 121.51p 111.45p 120.01p 2932505
31/08/2012 104.43p 122.24p 101.48p 112.84p 4879112
30/08/2012 108.88p 111.35p 103.35p 103.93p 2060327
29/08/2012 109.13p 111.30p 107.64p 110.36p 1469246
28/08/2012 114.57p 114.57p 107.39p 110.36p 1758071
24/08/2012 111.85p 117.79p 107.64p 114.57p 2567054
23/08/2012 109.87p 113.54p 106.90p 109.13p 1109520
22/08/2012 114.57p 116.55p 109.23p 110.61p 1596191
21/08/2012 115.81p 118.28p 114.08p 115.07p 721903
20/08/2012 118.78p 120.27p 114.82p 114.82p 1498988
17/08/2012 121.50p 123.30p 119.77p 121.00p 1175814
16/08/2012 118.78p 121.75p 113.58p 120.01p 1433713
15/08/2012 115.81p 117.87p 113.10p 116.30p 1196373
14/08/2012 123.97p 123.97p 115.13p 115.56p 2228038
13/08/2012 124.47p 124.47p 120.82p 122.74p 715814
10/08/2012 127.69p 127.69p 120.08p 121.75p 944978
09/08/2012 126.94p 127.44p 123.23p 124.22p 713578
08/08/2012 125.71p 125.71p 121.62p 124.47p 877605
07/08/2012 123.73p 126.45p 121.25p 123.23p 1556004
06/08/2012 115.56p 123.48p 113.83p 123.23p 2340634
03/08/2012 111.85p 115.31p 109.69p 114.08p 1318224
02/08/2012 120.01p 120.01p 112.17p 113.09p 1311650
01/08/2012 118.28p 120.76p 113.33p 117.29p 1127211
31/07/2012 120.76p 121.50p 114.32p 115.81p 1140823
30/07/2012 117.29p 121.25p 115.81p 120.26p 1585313
27/07/2012 114.32p 118.61p 112.34p 115.81p 2488132
26/07/2012 110.86p 112.18p 107.58p 112.10p 1900734
25/07/2012 108.38p 111.85p 104.88p 109.62p 1159533
24/07/2012 105.91p 111.27p 103.93p 108.38p 1482835
23/07/2012 113.58p 113.58p 104.43p 106.40p 1582547
20/07/2012 113.83p 114.74p 111.35p 113.58p 687939
19/07/2012 112.34p 115.81p 108.05p 112.59p 1157306
18/07/2012 112.84p 112.84p 104.23p 110.86p 1648646
17/07/2012 115.81p 117.33p 109.87p 110.61p 1861491
16/07/2012 118.78p 118.78p 111.85p 114.57p 1684832
13/07/2012 113.83p 120.76p 106.90p 117.79p 2452504
12/07/2012 123.23p 124.22p 111.11p 111.11p 2704997
11/07/2012 119.03p 125.41p 117.28p 122.98p 1473115
10/07/2012 112.10p 122.74p 110.05p 120.26p 2079143
09/07/2012 105.66p 113.33p 105.66p 113.09p 1495438
06/07/2012 111.60p 112.34p 102.94p 107.64p 1431303
05/07/2012 111.85p 113.50p 107.39p 110.12p 1296970
04/07/2012 115.81p 116.65p 106.70p 109.87p 1720632
03/07/2012 108.88p 118.78p 108.88p 115.81p 3546933
02/07/2012 101.46p 109.64p 99.97p 109.13p 2841948
29/06/2012 101.70p 103.44p 98.73p 101.46p 2246607
28/06/2012 95.27p 97.99p 95.07p 97.50p 1569446
27/06/2012 90.82p 98.49p 89.27p 95.02p 1600341

*Close Price adjusted for both dividends and splits