Chariot Limited (CHAR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
08/09/2011 124.22p 132.63p 123.23p 130.66p 1774108
07/09/2011 124.96p 127.86p 122.74p 123.23p 529358
06/09/2011 124.72p 126.79p 121.44p 123.73p 957016
05/09/2011 119.03p 126.45p 117.79p 125.95p 715098
02/09/2011 124.72p 127.01p 122.49p 122.98p 964848
01/09/2011 122.49p 129.52p 116.80p 128.43p 1511216
31/08/2011 117.79p 122.49p 113.83p 120.26p 3463764
30/08/2011 118.28p 120.74p 115.81p 116.06p 2165861
26/08/2011 118.53p 119.38p 110.86p 113.83p 1020288
25/08/2011 116.55p 121.75p 114.45p 115.56p 839501
24/08/2011 118.53p 118.53p 114.82p 116.80p 921471
23/08/2011 117.05p 123.91p 114.32p 115.81p 1807816
22/08/2011 121.99p 124.72p 114.67p 116.06p 1074069
19/08/2011 117.54p 123.73p 111.11p 121.50p 3338727
18/08/2011 134.37p 134.37p 114.08p 117.54p 2384650
17/08/2011 138.08p 138.08p 130.90p 133.38p 1289289
16/08/2011 147.23p 151.70p 133.75p 136.35p 2181862
15/08/2011 123.23p 151.44p 120.76p 145.50p 3734891
12/08/2011 123.73p 123.73p 118.78p 120.76p 1781879
11/08/2011 121.50p 123.45p 115.81p 120.76p 1610699
10/08/2011 123.73p 133.73p 114.32p 117.05p 2427854
09/08/2011 122.74p 122.98p 104.67p 118.78p 4130169
08/08/2011 134.12p 151.00p 105.28p 122.74p 5721795
05/08/2011 108.63p 127.44p 92.05p 118.78p 7052886
04/08/2011 140.80p 148.22p 110.86p 113.83p 4827934
03/08/2011 149.96p 153.27p 139.07p 140.55p 2282919
02/08/2011 164.80p 166.29p 150.35p 152.93p 2237246
01/08/2011 165.05p 171.95p 162.82p 162.82p 846025
29/07/2011 169.26p 172.32p 164.06p 165.30p 845115
28/07/2011 175.20p 175.20p 169.26p 170.25p 962410
27/07/2011 183.36p 183.61p 175.94p 177.18p 454731
26/07/2011 182.13p 184.16p 180.39p 181.88p 675702
25/07/2011 182.13p 185.10p 179.97p 182.13p 1121212
22/07/2011 180.15p 185.34p 176.48p 182.62p 995607
21/07/2011 170.74p 179.16p 169.01p 176.43p 438104
20/07/2011 181.63p 181.63p 170.00p 174.21p 866353
19/07/2011 180.39p 186.58p 176.43p 176.68p 665828
18/07/2011 180.89p 187.07p 179.16p 180.89p 504334
15/07/2011 181.14p 190.54p 181.14p 184.60p 743472
14/07/2011 176.19p 185.65p 170.25p 185.59p 1281112
13/07/2011 178.17p 181.63p 169.51p 173.22p 861754
12/07/2011 175.44p 177.92p 166.29p 175.94p 1387743
11/07/2011 183.36p 185.59p 175.69p 180.15p 683128
08/07/2011 191.53p 195.89p 183.12p 184.35p 790783
07/07/2011 182.62p 196.73p 178.66p 187.07p 1152051
06/07/2011 185.84p 185.84p 173.25p 179.16p 1466062
05/07/2011 189.55p 196.23p 178.17p 183.12p 1414052
04/07/2011 192.27p 195.98p 185.59p 193.01p 645980
01/07/2011 192.02p 195.98p 183.86p 187.32p 958645
30/06/2011 179.16p 189.50p 179.16p 183.61p 931652
29/06/2011 168.76p 190.29p 165.79p 180.39p 2327006
28/06/2011 160.60p 169.75p 141.54p 165.79p 2160728
27/06/2011 156.14p 160.35p 147.98p 150.45p 1651291
24/06/2011 145.50p 161.07p 141.05p 157.38p 3471260
23/06/2011 174.95p 174.95p 131.52p 141.05p 9278035
22/06/2011 179.65p 187.57p 171.98p 173.71p 1618377
21/06/2011 178.41p 180.15p 173.34p 177.92p 1220788
20/06/2011 193.51p 193.51p 175.94p 178.17p 1376834
17/06/2011 194.75p 197.47p 188.31p 192.52p 898350
16/06/2011 207.12p 207.12p 181.63p 192.27p 1427025
15/06/2011 212.31p 212.76p 204.64p 205.88p 485235
14/06/2011 212.81p 212.81p 208.36p 211.33p 375830
13/06/2011 209.84p 215.78p 208.36p 210.83p 294617
10/06/2011 215.04p 215.78p 208.85p 211.33p 554736
09/06/2011 217.26p 217.76p 213.80p 214.79p 202877
08/06/2011 216.27p 216.94p 211.82p 215.78p 2649934
07/06/2011 219.74p 222.41p 212.81p 215.78p 403154
06/06/2011 219.99p 224.19p 215.53p 220.73p 494982
03/06/2011 217.76p 225.68p 216.27p 218.25p 359796
02/06/2011 223.70p 225.68p 217.76p 221.72p 677865
01/06/2011 223.20p 226.67p 220.00p 223.20p 2759775
31/05/2011 227.66p 232.56p 221.97p 224.44p 1058962
27/05/2011 218.75p 225.73p 215.78p 223.70p 1265168
26/05/2011 207.86p 218.75p 205.88p 216.77p 840809
25/05/2011 211.82p 211.82p 205.88p 205.88p 257614
24/05/2011 214.29p 214.79p 207.37p 211.82p 690395
23/05/2011 217.02p 221.21p 203.20p 212.81p 562537
20/05/2011 220.73p 222.71p 218.75p 220.98p 151501
19/05/2011 224.69p 224.69p 219.90p 221.72p 310830
18/05/2011 223.70p 225.90p 218.25p 222.71p 523870
17/05/2011 219.49p 234.34p 219.29p 223.70p 658470
16/05/2011 234.09p 238.69p 217.76p 222.21p 932581
13/05/2011 212.81p 242.50p 212.26p 232.85p 1408839
12/05/2011 213.80p 222.71p 210.09p 212.81p 1179216
11/05/2011 211.82p 216.88p 206.38p 206.38p 852395
10/05/2011 215.28p 217.26p 206.64p 212.31p 1567287
09/05/2011 193.01p 223.95p 189.80p 216.27p 2277312
06/05/2011 194.25p 203.84p 184.11p 189.80p 1804586
05/05/2011 204.89p 207.09p 192.27p 194.00p 773513
04/05/2011 210.34p 212.81p 202.91p 202.91p 1648535
03/05/2011 228.65p 230.37p 185.10p 212.81p 9373937
28/04/2011 240.28p 241.25p 224.44p 227.66p 4370906
27/04/2011 237.56p 239.37p 236.14p 236.81p 385579
26/04/2011 243.99p 246.11p 233.84p 235.58p 836951
21/04/2011 239.04p 247.45p 238.21p 244.98p 410033
20/04/2011 244.98p 245.47p 238.79p 242.50p 339855
19/04/2011 242.50p 244.98p 239.53p 244.98p 1084551
18/04/2011 246.46p 249.43p 237.56p 242.50p 806464
15/04/2011 251.17p 251.17p 243.06p 247.45p 720967
14/04/2011 253.39p 253.39p 243.49p 247.95p 966102
13/04/2011 252.15p 254.47p 248.69p 251.91p 711536
12/04/2011 260.82p 264.28p 252.15p 252.40p 1231048
11/04/2011 261.31p 265.52p 257.35p 263.29p 498314
08/04/2011 257.35p 262.80p 256.36p 261.56p 1017792
07/04/2011 261.56p 265.60p 256.36p 258.34p 957655
06/04/2011 252.65p 266.01p 252.65p 264.03p 968701
05/04/2011 251.41p 256.61p 247.70p 255.87p 2234531
04/04/2011 255.62p 258.51p 247.45p 250.92p 1190538
01/04/2011 252.15p 260.30p 244.48p 256.86p 1303323
31/03/2011 260.32p 268.24p 197.96p 248.69p 1110777
30/03/2011 275.17p 275.17p 258.34p 258.34p 736774
29/03/2011 272.69p 275.66p 264.59p 271.46p 374260
28/03/2011 272.45p 277.44p 268.49p 269.97p 237139
25/03/2011 275.17p 277.54p 272.45p 275.66p 330656
24/03/2011 274.18p 282.02p 271.77p 275.42p 880106
23/03/2011 272.20p 279.13p 270.08p 274.18p 1155245
22/03/2011 272.20p 275.91p 262.87p 271.21p 844729
21/03/2011 264.28p 274.67p 255.77p 271.70p 696748
18/03/2011 259.08p 263.54p 254.48p 256.86p 512566
17/03/2011 257.35p 260.92p 251.61p 255.37p 591468
16/03/2011 254.38p 267.25p 252.40p 254.13p 742910
15/03/2011 262.30p 262.30p 242.50p 257.35p 2119598
14/03/2011 262.30p 271.82p 257.93p 267.25p 791121
11/03/2011 267.25p 268.56p 255.84p 259.83p 1423865
10/03/2011 265.76p 276.25p 263.54p 269.23p 1680933
09/03/2011 272.20p 272.20p 267.74p 271.21p 409939
08/03/2011 263.79p 273.92p 263.79p 268.98p 1875496
07/03/2011 277.15p 280.86p 262.55p 267.74p 6127278
04/03/2011 305.60p 320.20p 292.24p 302.88p 979363
03/03/2011 299.91p 310.55p 288.28p 301.40p 799753
02/03/2011 272.20p 306.59p 268.73p 300.90p 1437999
01/03/2011 247.45p 274.67p 247.45p 268.24p 991779
28/02/2011 244.48p 253.59p 238.30p 249.43p 699128
25/02/2011 234.34p 254.38p 234.34p 238.54p 2767285
24/02/2011 234.59p 249.19p 225.16p 228.15p 1009374
23/02/2011 237.06p 237.56p 230.87p 235.58p 330543
22/02/2011 245.23p 248.45p 232.61p 234.09p 785142
21/02/2011 251.41p 252.65p 245.47p 248.20p 344036
18/02/2011 246.22p 254.38p 245.97p 254.38p 560801
17/02/2011 237.56p 252.15p 235.64p 247.45p 1087110
16/02/2011 230.63p 241.02p 230.33p 237.31p 775550
15/02/2011 239.53p 241.51p 229.39p 230.87p 648701
14/02/2011 245.23p 252.40p 238.30p 239.53p 457609
11/02/2011 246.22p 248.20p 241.51p 241.51p 447516
10/02/2011 252.15p 252.15p 241.51p 244.48p 473918
09/02/2011 254.38p 254.38p 247.45p 247.45p 555788
08/02/2011 254.63p 254.63p 246.46p 250.18p 463573
07/02/2011 256.86p 258.23p 249.43p 253.64p 540539
04/02/2011 260.82p 260.82p 254.38p 256.11p 218948
03/02/2011 259.83p 263.93p 254.63p 257.35p 640180
02/02/2011 264.53p 265.68p 260.32p 262.80p 408549
01/02/2011 260.82p 264.03p 258.03p 263.29p 797165
31/01/2011 255.87p 258.53p 252.65p 257.60p 551250
28/01/2011 256.36p 273.78p 239.26p 256.36p 2921531
27/01/2011 238.05p 255.37p 238.05p 253.89p 847839
26/01/2011 228.89p 241.95p 228.65p 240.52p 509054
25/01/2011 233.84p 236.44p 230.63p 231.62p 417538
24/01/2011 225.68p 236.32p 225.68p 233.84p 319021
21/01/2011 222.21p 229.88p 221.47p 226.42p 282479
20/01/2011 233.84p 234.25p 221.22p 224.94p 420030
19/01/2011 223.70p 235.58p 220.73p 232.61p 766996
18/01/2011 224.19p 227.21p 216.81p 220.73p 460935
17/01/2011 232.36p 234.17p 222.71p 225.18p 582828
14/01/2011 234.59p 236.49p 228.15p 229.64p 919190
13/01/2011 247.45p 252.40p 228.65p 230.63p 2897122
12/01/2011 215.78p 229.69p 215.57p 228.65p 980188
11/01/2011 214.79p 215.78p 209.10p 215.78p 538527
10/01/2011 203.16p 217.76p 199.94p 214.79p 1177584
07/01/2011 195.74p 203.84p 195.71p 199.94p 844589
06/01/2011 190.04p 194.67p 187.95p 194.25p 365457
05/01/2011 189.05p 191.12p 186.83p 190.04p 665328
04/01/2011 184.60p 194.99p 184.60p 194.99p 705973
31/12/2010 185.59p 186.83p 181.14p 186.08p 100400
30/12/2010 184.11p 185.10p 181.14p 184.60p 157180
29/12/2010 188.06p 191.78p 180.64p 184.60p 372755
24/12/2010 188.06p 191.78p 187.57p 190.04p 39780
23/12/2010 185.34p 191.97p 185.34p 191.28p 119083
22/12/2010 183.61p 192.02p 182.37p 185.59p 461321
21/12/2010 175.94p 184.56p 173.71p 183.12p 299597
20/12/2010 177.42p 178.17p 173.22p 174.21p 148739
17/12/2010 174.45p 179.70p 173.22p 176.19p 245842
16/12/2010 180.15p 180.60p 172.23p 172.23p 564517
15/12/2010 182.62p 182.62p 178.17p 180.64p 325444
14/12/2010 186.83p 186.83p 181.63p 183.12p 231345
13/12/2010 192.77p 192.77p 184.11p 185.34p 788512
10/12/2010 194.00p 194.00p 188.06p 189.30p 394866
09/12/2010 197.47p 198.95p 194.05p 195.98p 280823
08/12/2010 195.74p 198.66p 193.43p 197.96p 426055
07/12/2010 192.77p 198.95p 191.13p 197.96p 395168
06/12/2010 192.52p 194.00p 189.55p 194.00p 621121
03/12/2010 195.98p 195.98p 188.06p 191.03p 808333
02/12/2010 204.89p 205.88p 194.00p 195.98p 1102470
01/12/2010 194.99p 207.88p 194.99p 205.39p 989578
30/11/2010 185.84p 196.23p 183.25p 196.23p 815768
29/11/2010 186.83p 187.57p 183.19p 185.59p 420696
26/11/2010 184.60p 190.04p 183.12p 186.58p 899472
25/11/2010 176.68p 186.08p 176.33p 184.11p 590050
24/11/2010 179.16p 186.66p 173.22p 177.92p 598339
23/11/2010 184.11p 186.08p 175.85p 177.67p 669083
22/11/2010 182.13p 184.11p 181.63p 181.63p 299625

*Close Price adjusted for both dividends and splits