Chariot Limited (CHAR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
27/02/2012 174.21p 176.93p 168.02p 175.20p 2342256
24/02/2012 169.26p 174.45p 167.28p 171.24p 1882741
23/02/2012 172.23p 172.51p 162.58p 167.53p 2343104
22/02/2012 173.22p 177.67p 170.25p 172.23p 6735036
21/02/2012 163.32p 171.24p 155.90p 170.74p 5760902
20/02/2012 156.64p 166.96p 155.90p 164.56p 3527583
17/02/2012 148.47p 161.57p 145.50p 154.16p 3640282
16/02/2012 151.44p 151.55p 143.53p 148.47p 3036926
15/02/2012 141.30p 152.12p 138.82p 151.69p 4358038
14/02/2012 139.56p 143.28p 136.61p 139.81p 2906204
13/02/2012 136.10p 147.20p 128.78p 141.54p 7447818
10/02/2012 124.96p 143.52p 123.73p 136.59p 5445698
09/02/2012 128.68p 128.68p 122.24p 124.72p 2957935
08/02/2012 124.72p 128.43p 119.77p 127.44p 2970011
07/02/2012 129.42p 130.66p 119.52p 122.74p 3161731
06/02/2012 125.46p 129.42p 123.28p 128.92p 3843006
03/02/2012 121.25p 127.93p 120.51p 126.94p 2833408
02/02/2012 121.25p 127.61p 117.79p 123.73p 2673355
01/02/2012 116.80p 120.51p 113.58p 119.77p 2165200
31/01/2012 113.33p 118.72p 113.33p 114.82p 943116
30/01/2012 116.06p 118.47p 113.33p 113.33p 965256
27/01/2012 118.78p 120.65p 117.48p 117.79p 420211
26/01/2012 119.27p 122.29p 116.64p 119.27p 845848
25/01/2012 119.27p 122.85p 118.28p 120.01p 834126
24/01/2012 118.78p 122.10p 116.06p 119.03p 922379
23/01/2012 119.77p 122.86p 118.53p 119.52p 1298924
20/01/2012 125.21p 126.70p 119.18p 120.51p 933259
19/01/2012 119.27p 126.21p 116.80p 123.23p 2695578
18/01/2012 114.82p 118.53p 113.48p 118.28p 1466339
17/01/2012 113.83p 120.12p 113.58p 114.82p 2705457
16/01/2012 107.89p 113.51p 106.90p 113.09p 1475096
13/01/2012 104.43p 111.35p 103.27p 109.37p 2484540
12/01/2012 102.94p 105.19p 101.95p 104.43p 1978947
11/01/2012 101.70p 105.17p 100.59p 104.43p 1705619
10/01/2012 103.93p 103.93p 100.73p 102.94p 2008277
09/01/2012 105.91p 106.23p 102.94p 103.93p 944948
06/01/2012 106.65p 107.28p 103.25p 103.93p 2349252
05/01/2012 109.87p 110.61p 105.46p 106.90p 658142
04/01/2012 109.37p 110.61p 107.32p 108.14p 772094
03/01/2012 111.60p 111.60p 105.17p 108.63p 1047410
30/12/2011 106.65p 108.14p 105.91p 105.91p 403075
29/12/2011 107.64p 110.61p 104.18p 106.90p 2044242
28/12/2011 99.48p 110.86p 98.98p 108.38p 3344166
23/12/2011 98.24p 101.70p 96.06p 101.46p 3478645
22/12/2011 95.52p 99.72p 92.79p 99.72p 3804476
21/12/2011 96.01p 103.68p 93.54p 97.00p 4345010
20/12/2011 92.55p 97.00p 89.08p 95.02p 3401228
19/12/2011 92.05p 94.77p 89.83p 92.05p 2195223
16/12/2011 94.77p 97.99p 93.04p 95.52p 1788055
15/12/2011 92.55p 98.98p 92.55p 95.27p 4469393
14/12/2011 94.28p 100.71p 91.06p 93.04p 5260274
13/12/2011 88.59p 98.49p 88.09p 96.01p 3065503
12/12/2011 96.75p 96.75p 87.10p 88.59p 2677559
09/12/2011 102.20p 104.18p 95.52p 96.26p 4042311
08/12/2011 106.65p 109.37p 102.67p 102.94p 1584340
07/12/2011 110.61p 112.28p 106.16p 107.89p 934429
06/12/2011 108.88p 109.62p 104.92p 108.14p 693878
05/12/2011 111.85p 112.70p 108.63p 109.13p 833570
02/12/2011 110.36p 110.75p 105.91p 109.13p 946855
01/12/2011 111.85p 113.33p 107.15p 107.39p 1281083
30/11/2011 105.66p 112.70p 97.99p 111.11p 5927682
29/11/2011 124.72p 128.38p 124.20p 125.21p 1120180
28/11/2011 120.76p 127.45p 120.04p 125.46p 974501
25/11/2011 116.06p 120.26p 113.85p 120.26p 508786
24/11/2011 112.34p 118.91p 112.34p 114.82p 631804
23/11/2011 118.78p 121.00p 111.73p 113.09p 1083134
22/11/2011 120.01p 123.72p 118.78p 120.01p 722562
21/11/2011 124.22p 126.20p 119.47p 120.01p 900576
18/11/2011 123.73p 127.69p 121.02p 125.71p 391174
17/11/2011 128.68p 130.41p 124.72p 125.71p 736718
16/11/2011 129.91p 130.66p 126.70p 128.92p 658461
15/11/2011 131.89p 131.89p 127.85p 128.68p 1087883
14/11/2011 134.61p 140.44p 130.66p 131.40p 1065868
11/11/2011 129.42p 132.72p 126.94p 132.14p 882874
10/11/2011 127.93p 131.11p 122.39p 128.68p 507325
09/11/2011 134.86p 136.15p 127.69p 128.68p 789862
08/11/2011 131.65p 138.13p 129.91p 135.60p 701854
07/11/2011 131.65p 133.08p 126.55p 128.92p 663180
04/11/2011 133.62p 138.80p 131.46p 133.13p 351419
03/11/2011 128.68p 136.76p 124.96p 135.60p 1080012
02/11/2011 129.17p 129.67p 125.54p 127.93p 591044
01/11/2011 136.35p 136.35p 125.71p 129.67p 1405359
31/10/2011 135.85p 142.73p 134.86p 137.83p 1199893
28/10/2011 131.65p 135.11p 131.65p 134.37p 684306
27/10/2011 127.44p 134.35p 127.44p 131.40p 1211369
26/10/2011 130.16p 132.31p 126.70p 127.44p 419815
25/10/2011 128.68p 132.88p 123.97p 131.15p 938651
24/10/2011 140.06p 140.08p 124.47p 127.93p 2746883
21/10/2011 137.09p 147.36p 136.62p 140.55p 2092626
20/10/2011 127.44p 140.31p 127.44p 138.33p 2642543
19/10/2011 126.70p 131.65p 125.85p 131.65p 982964
18/10/2011 126.20p 127.93p 124.15p 125.95p 834317
17/10/2011 132.63p 137.64p 126.64p 129.17p 767316
14/10/2011 125.95p 133.24p 124.47p 132.63p 1203124
13/10/2011 129.17p 129.42p 123.73p 124.72p 764937
12/10/2011 126.94p 130.78p 119.77p 128.68p 1089500
11/10/2011 128.43p 128.43p 123.48p 127.44p 591928
10/10/2011 121.75p 127.92p 120.53p 126.94p 1292679
07/10/2011 123.48p 124.72p 119.03p 119.77p 689428
06/10/2011 111.85p 126.43p 111.75p 124.22p 1453713
05/10/2011 109.87p 116.20p 108.33p 111.85p 1535514
04/10/2011 117.54p 117.54p 99.49p 107.15p 3684798
03/10/2011 121.50p 121.50p 116.06p 116.80p 877035
30/09/2011 128.92p 129.17p 123.48p 124.47p 562015
29/09/2011 126.20p 131.15p 122.59p 129.42p 883425
28/09/2011 126.45p 130.01p 124.72p 125.46p 807751
27/09/2011 125.46p 130.90p 123.18p 128.68p 1191275
26/09/2011 118.28p 122.64p 113.58p 120.76p 2204337
23/09/2011 130.66p 131.62p 113.23p 121.00p 3571300
22/09/2011 133.62p 137.58p 121.99p 127.69p 3228185
21/09/2011 143.28p 143.28p 137.09p 137.58p 1121396
20/09/2011 139.56p 142.91p 134.61p 141.54p 2116736
19/09/2011 141.54p 142.19p 136.11p 139.56p 685770
16/09/2011 148.22p 149.41p 140.06p 141.54p 1212514
15/09/2011 141.79p 153.92p 141.79p 145.01p 2366103
14/09/2011 136.10p 145.75p 133.74p 142.29p 1905887
13/09/2011 132.63p 135.53p 127.82p 133.87p 769440
12/09/2011 132.63p 133.13p 127.82p 130.16p 463396
09/09/2011 130.66p 134.55p 129.67p 131.65p 3625651
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

*Close Price adjusted for both dividends and splits