Chariot Limited (CHAR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
19/11/2010 185.84p 186.08p 181.22p 182.37p 167322
18/11/2010 181.63p 185.10p 178.91p 185.10p 772474
17/11/2010 184.11p 184.12p 178.17p 178.66p 569265
16/11/2010 188.06p 188.64p 183.12p 183.61p 624769
15/11/2010 185.84p 188.56p 183.12p 184.11p 342270
12/11/2010 182.37p 191.03p 182.37p 188.06p 1052151
11/11/2010 188.06p 193.01p 182.62p 183.86p 439951
10/11/2010 182.37p 191.78p 179.65p 185.34p 1280507
09/11/2010 176.19p 185.10p 174.45p 182.37p 426650
08/11/2010 175.20p 178.91p 163.32p 174.70p 1531210
05/11/2010 194.25p 194.25p 176.19p 177.18p 985224
04/11/2010 188.06p 193.76p 184.11p 190.79p 267550
03/11/2010 200.93p 200.93p 182.62p 184.60p 1044324
02/11/2010 196.97p 202.66p 196.97p 198.46p 341091
01/11/2010 198.70p 200.28p 192.27p 197.96p 647694
29/10/2010 197.96p 200.19p 191.03p 197.22p 905118
28/10/2010 188.06p 218.25p 188.06p 196.73p 2343011
27/10/2010 185.10p 193.01p 178.91p 181.14p 638659
26/10/2010 171.73p 185.59p 170.25p 185.59p 392562
25/10/2010 176.19p 177.67p 171.24p 172.47p 427064
22/10/2010 165.30p 176.19p 165.30p 174.95p 881761
21/10/2010 155.40p 166.78p 154.91p 164.06p 818355
20/10/2010 154.91p 157.38p 150.95p 157.38p 368529
19/10/2010 152.18p 157.38p 149.21p 153.67p 862603
18/10/2010 140.55p 151.44p 137.83p 150.95p 323745
15/10/2010 148.47p 148.47p 138.82p 139.32p 430148
14/10/2010 153.42p 155.54p 148.47p 150.45p 437889
13/10/2010 153.42p 155.15p 149.46p 154.41p 345430
12/10/2010 153.17p 155.40p 152.43p 153.42p 229994
11/10/2010 154.91p 155.65p 152.23p 155.40p 213666
08/10/2010 155.90p 156.81p 151.46p 153.92p 362334
07/10/2010 161.34p 162.25p 152.43p 156.89p 759818
06/10/2010 140.80p 161.34p 140.80p 161.09p 1948600
05/10/2010 140.55p 142.04p 138.57p 140.55p 201840
04/10/2010 137.09p 143.28p 137.09p 138.57p 625087
01/10/2010 138.57p 141.30p 136.59p 138.57p 551966
30/09/2010 139.56p 143.52p 137.58p 140.06p 575425
29/09/2010 136.35p 145.07p 136.35p 142.53p 489353
28/09/2010 138.57p 140.55p 134.12p 137.09p 481956
27/09/2010 133.13p 145.50p 131.89p 137.58p 963595
24/09/2010 131.89p 137.83p 126.70p 133.13p 1359993
23/09/2010 122.98p 135.11p 122.98p 131.65p 1697075
22/09/2010 123.73p 123.73p 119.52p 121.99p 681554
21/09/2010 120.76p 123.48p 119.83p 123.48p 264153
20/09/2010 123.23p 125.21p 119.27p 120.76p 310750
17/09/2010 123.23p 125.71p 121.69p 123.73p 260104
16/09/2010 128.68p 128.68p 119.77p 121.75p 555450
15/09/2010 120.01p 127.93p 120.01p 127.93p 627302
14/09/2010 125.95p 125.95p 118.78p 118.78p 393286
13/09/2010 127.69p 128.18p 123.48p 124.72p 232813
10/09/2010 127.19p 129.05p 125.71p 126.20p 119242
09/09/2010 129.67p 130.66p 127.19p 128.68p 280726
08/09/2010 127.69p 130.66p 123.97p 129.67p 568816
07/09/2010 133.62p 134.12p 126.20p 126.70p 684118
06/09/2010 122.74p 140.80p 122.74p 132.63p 2885490
03/09/2010 111.85p 117.79p 107.89p 117.79p 2483323
02/09/2010 109.13p 113.58p 108.88p 111.60p 394240
01/09/2010 101.70p 111.85p 98.51p 108.38p 1012325
31/08/2010 98.98p 101.70p 98.09p 98.98p 541287
27/08/2010 100.71p 102.20p 97.25p 99.97p 306542
26/08/2010 97.99p 105.42p 97.99p 99.72p 856898
25/08/2010 103.19p 103.19p 95.27p 97.00p 775879
24/08/2010 107.89p 109.87p 99.97p 100.96p 401043
23/08/2010 110.86p 110.86p 106.90p 109.37p 266660
20/08/2010 107.39p 110.61p 105.42p 109.62p 241910
19/08/2010 109.87p 110.86p 107.89p 110.86p 255262
18/08/2010 109.13p 111.85p 106.90p 107.89p 137116
17/08/2010 111.35p 113.83p 110.12p 110.12p 367176
16/08/2010 111.60p 113.58p 110.36p 111.85p 224534
13/08/2010 109.37p 111.78p 108.14p 109.37p 395038
12/08/2010 110.86p 112.18p 107.64p 107.89p 549253
11/08/2010 114.08p 115.07p 110.12p 110.12p 510290
10/08/2010 118.78p 118.78p 114.08p 114.08p 207917
09/08/2010 119.77p 119.77p 116.80p 118.78p 165032
06/08/2010 122.74p 122.74p 116.80p 118.78p 258649
05/08/2010 115.31p 123.73p 115.31p 122.24p 379616
04/08/2010 121.00p 123.73p 115.07p 117.05p 319233
03/08/2010 123.97p 124.72p 120.26p 122.74p 121826
02/08/2010 124.72p 124.72p 122.54p 123.73p 353234
30/07/2010 121.99p 125.46p 120.76p 122.98p 536264
29/07/2010 124.72p 125.34p 120.76p 122.98p 437994
28/07/2010 123.73p 125.21p 122.74p 123.73p 365791
27/07/2010 123.73p 126.56p 121.50p 123.73p 450162
26/07/2010 118.78p 127.69p 118.78p 124.72p 809935
23/07/2010 111.85p 119.77p 111.60p 118.78p 895884
22/07/2010 109.37p 112.10p 106.95p 112.10p 408654
21/07/2010 111.35p 113.33p 108.74p 111.85p 173081
20/07/2010 112.84p 113.58p 110.91p 113.33p 79742
19/07/2010 116.80p 116.80p 112.94p 113.33p 225255
16/07/2010 119.77p 122.74p 113.83p 116.55p 355304
15/07/2010 118.53p 119.77p 115.31p 119.52p 494860
14/07/2010 114.82p 118.28p 114.08p 116.30p 463714
13/07/2010 111.35p 115.81p 110.42p 115.56p 934512
12/07/2010 112.59p 112.67p 107.89p 112.34p 528415
09/07/2010 112.59p 112.84p 109.13p 112.84p 284843
08/07/2010 115.81p 116.30p 109.87p 111.60p 1042717
07/07/2010 118.78p 119.77p 113.33p 114.82p 718526
06/07/2010 117.29p 123.23p 117.29p 119.27p 885237
05/07/2010 116.80p 116.80p 113.93p 115.31p 514752
02/07/2010 114.32p 115.81p 111.85p 114.82p 1321925
01/07/2010 110.36p 116.50p 107.42p 113.83p 718715
30/06/2010 109.37p 110.61p 107.10p 110.61p 297140
29/06/2010 113.83p 115.56p 109.13p 111.60p 286154
28/06/2010 116.80p 117.69p 108.88p 114.08p 6079564
25/06/2010 115.81p 122.74p 114.26p 116.80p 577251
24/06/2010 120.01p 123.75p 116.30p 117.05p 494989
23/06/2010 118.28p 125.21p 116.01p 123.23p 529460
22/06/2010 123.73p 124.88p 116.80p 118.78p 600606
21/06/2010 132.88p 133.38p 125.71p 125.95p 992799
18/06/2010 138.57p 138.57p 130.41p 130.66p 531955
17/06/2010 135.60p 142.90p 132.88p 137.09p 1607984
16/06/2010 126.70p 136.35p 124.96p 136.35p 1392661
15/06/2010 128.68p 130.66p 125.28p 126.94p 1276381
14/06/2010 125.71p 128.68p 121.75p 127.19p 966910
11/06/2010 127.19p 132.39p 123.73p 126.20p 1109326
10/06/2010 121.50p 128.92p 117.19p 126.70p 1167113
09/06/2010 119.77p 122.74p 113.83p 121.25p 819488
08/06/2010 118.28p 125.21p 113.09p 118.28p 1196994
07/06/2010 106.16p 118.53p 103.19p 117.79p 1361403
04/06/2010 110.36p 119.77p 100.47p 105.17p 2198778
03/06/2010 118.28p 121.50p 109.87p 110.36p 798584
02/06/2010 127.19p 128.48p 110.61p 115.07p 1328512
01/06/2010 128.18p 132.62p 125.71p 127.69p 467731
28/05/2010 136.10p 144.19p 127.44p 131.40p 3226805
27/05/2010 131.15p 135.60p 124.22p 135.60p 2301409
26/05/2010 137.34p 139.56p 129.52p 133.87p 1513014
25/05/2010 138.33p 140.31p 129.67p 135.11p 2769340
24/05/2010 135.60p 144.57p 135.28p 142.29p 1263477
21/05/2010 126.94p 136.59p 123.97p 136.59p 1264861
20/05/2010 121.75p 131.15p 121.75p 131.15p 2155582
19/05/2010 128.18p 128.18p 119.03p 125.71p 2591767
18/05/2010 115.07p 131.15p 115.07p 129.17p 2683418
17/05/2010 113.33p 115.56p 110.61p 115.56p 790697
14/05/2010 112.84p 115.31p 104.18p 113.83p 3129335
13/05/2010 121.50p 127.69p 111.60p 111.85p 1986257
12/05/2010 103.93p 119.77p 97.00p 118.78p 2463116
11/05/2010 101.95p 113.83p 96.01p 106.90p 6622172
10/05/2010 81.41p 108.14p 78.07p 103.93p 4995154
07/05/2010 75.72p 81.66p 72.01p 81.16p 1887993
06/05/2010 77.45p 81.16p 77.21p 78.20p 754554
05/05/2010 79.19p 80.67p 74.48p 79.19p 2768297
04/05/2010 74.24p 80.17p 73.25p 80.17p 1397375
30/04/2010 74.24p 74.24p 70.28p 74.24p 675637
29/04/2010 70.03p 73.74p 70.03p 73.49p 521361
28/04/2010 71.27p 74.24p 70.38p 72.75p 1306222
27/04/2010 74.48p 74.48p 70.28p 73.25p 848281
26/04/2010 72.50p 74.48p 70.05p 74.48p 1223325
23/04/2010 71.27p 73.25p 68.30p 72.50p 779312
22/04/2010 68.30p 70.83p 67.31p 68.79p 642490
21/04/2010 65.82p 70.28p 64.97p 68.30p 346737
20/04/2010 64.34p 67.22p 63.45p 66.81p 430672
19/04/2010 66.81p 66.81p 64.34p 66.32p 644863
16/04/2010 74.24p 74.24p 67.31p 68.79p 644978
15/04/2010 75.72p 78.20p 72.32p 74.98p 740437
14/04/2010 69.78p 75.23p 67.80p 75.23p 1505503
13/04/2010 66.32p 69.35p 65.33p 68.79p 997491
12/04/2010 65.08p 69.04p 65.06p 66.81p 612063
09/04/2010 60.87p 65.33p 60.87p 64.59p 1003238
08/04/2010 58.40p 60.87p 56.91p 60.87p 719263
07/04/2010 58.40p 61.37p 53.20p 59.39p 2445346
06/04/2010 63.10p 63.10p 56.91p 57.66p 1509443
01/04/2010 63.84p 65.02p 61.37p 63.84p 2103730
31/03/2010 63.35p 64.96p 59.88p 64.83p 1591242
30/03/2010 67.06p 68.30p 63.35p 64.34p 2808380
29/03/2010 68.79p 71.27p 66.81p 68.30p 2365181
26/03/2010 66.32p 70.77p 65.33p 70.28p 2906760
25/03/2010 66.81p 72.50p 66.56p 68.79p 4358550
24/03/2010 62.61p 70.90p 56.91p 66.07p 6519600
23/03/2010 72.75p 72.75p 60.87p 62.36p 6907224
22/03/2010 77.21p 78.69p 72.26p 73.49p 2450964
19/03/2010 81.66p 82.40p 76.71p 78.44p 1620650
18/03/2010 80.17p 83.64p 79.85p 81.66p 2241601
17/03/2010 77.21p 82.65p 72.26p 79.19p 7060520
16/03/2010 74.73p 80.17p 72.90p 77.70p 4270430
15/03/2010 65.82p 76.96p 65.82p 74.24p 5907678
12/03/2010 59.39p 69.53p 58.20p 65.58p 4222780
11/03/2010 61.37p 62.36p 56.10p 58.65p 1553777
10/03/2010 57.41p 63.84p 56.05p 61.37p 5618857
09/03/2010 48.50p 57.41p 46.52p 56.42p 1791376
08/03/2010 49.49p 50.98p 45.88p 48.25p 1019193
05/03/2010 45.53p 52.77p 45.51p 49.99p 3159466
04/03/2010 41.57p 44.54p 40.33p 44.54p 715134
03/03/2010 43.06p 44.05p 39.59p 41.08p 1456271
02/03/2010 37.12p 44.24p 36.62p 42.56p 4231204
01/03/2010 35.63p 35.88p 34.15p 34.89p 318682
26/02/2010 34.64p 35.63p 33.86p 34.89p 130239
25/02/2010 35.63p 35.65p 34.40p 34.89p 177739
24/02/2010 35.39p 36.30p 34.15p 35.39p 458154
23/02/2010 35.63p 36.13p 35.19p 35.88p 345871
22/02/2010 35.63p 36.62p 35.14p 35.88p 775980
19/02/2010 36.13p 36.13p 34.64p 35.88p 730943
18/02/2010 37.12p 37.23p 35.14p 35.63p 152286
17/02/2010 35.88p 38.11p 35.63p 37.86p 426434
16/02/2010 33.65p 35.28p 33.36p 34.89p 379064
15/02/2010 33.65p 33.98p 32.17p 33.16p 155411
12/02/2010 35.63p 35.63p 33.16p 33.90p 916308
11/02/2010 36.13p 36.52p 34.15p 35.39p 239745
10/02/2010 35.14p 37.30p 35.14p 36.62p 206786
09/02/2010 35.63p 36.87p 33.90p 35.63p 664754
08/02/2010 37.37p 37.86p 34.64p 36.87p 445559

*Close Price adjusted for both dividends and splits