Chariot Limited (CHAR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
07/04/2009 22.77p 24.75p 22.27p 24.75p 746188
06/04/2009 21.78p 25.24p 21.28p 21.78p 1198944
03/04/2009 23.26p 27.71p 22.27p 22.27p 897323
02/04/2009 19.80p 27.22p 19.80p 23.26p 1248232
01/04/2009 19.80p 23.01p 18.31p 23.01p 2016532
31/03/2009 19.80p 20.79p 19.80p 19.80p 1450408
30/03/2009 20.79p 22.77p 19.05p 19.80p 955546
27/03/2009 16.83p 22.77p 16.83p 22.77p 1630744
26/03/2009 17.32p 17.82p 16.33p 16.83p 637354
25/03/2009 17.82p 18.81p 16.83p 18.81p 504515
24/03/2009 19.80p 19.80p 17.32p 18.56p 432861
23/03/2009 16.83p 20.79p 16.83p 19.80p 626225
20/03/2009 15.84p 22.77p 15.84p 19.55p 211120
19/03/2009 15.84p 17.82p 15.84p 17.32p 193119
18/03/2009 15.84p 18.81p 15.84p 17.32p 428114
17/03/2009 17.82p 18.56p 16.83p 16.83p 82220
16/03/2009 19.80p 19.80p 18.31p 18.31p 129141
13/03/2009 19.80p 19.80p 18.31p 18.31p 37964
12/03/2009 19.80p 19.80p 19.30p 19.30p 11982
11/03/2009 20.29p 20.29p 18.06p 19.05p 67094
10/03/2009 21.78p 22.52p 21.78p 21.78p 95158
09/03/2009 22.52p 22.52p 22.52p 22.52p 8802
06/03/2009 22.77p 22.77p 21.78p 22.52p 16174
05/03/2009 23.76p 23.76p 23.76p 23.76p 0
04/03/2009 24.75p 25.74p 23.76p 23.76p 155721
03/03/2009 22.77p 24.75p 22.77p 24.25p 32864
02/03/2009 25.74p 25.74p 23.76p 23.76p 142815
27/02/2009 30.68p 32.17p 26.23p 26.23p 425578
26/02/2009 29.69p 30.19p 28.95p 28.95p 121044
25/02/2009 25.74p 28.95p 24.75p 28.95p 20206
24/02/2009 29.69p 29.69p 27.47p 27.47p 606
23/02/2009 30.68p 30.68p 26.97p 27.47p 51233
20/02/2009 31.67p 31.67p 30.19p 30.19p 9545
19/02/2009 33.41p 33.41p 32.66p 32.66p 26784
18/02/2009 32.66p 34.64p 32.66p 33.16p 122882
17/02/2009 38.60p 38.60p 33.65p 33.65p 12629
16/02/2009 41.57p 41.57p 40.09p 40.09p 7072
13/02/2009 45.53p 45.53p 43.55p 43.55p 449463
12/02/2009 48.50p 48.50p 47.02p 47.02p 7575
11/02/2009 49.49p 49.49p 47.51p 47.51p 0
10/02/2009 49.49p 49.49p 48.01p 49.49p 11618
09/02/2009 54.44p 54.44p 49.49p 51.97p 15666
06/02/2009 55.43p 55.43p 53.94p 53.94p 0
05/02/2009 54.93p 55.43p 54.93p 55.43p 0
04/02/2009 55.92p 55.92p 54.93p 54.93p 7072
03/02/2009 57.41p 57.41p 55.92p 55.92p 15270
02/02/2009 58.89p 58.89p 56.17p 56.17p 0
30/01/2009 61.37p 62.36p 58.89p 58.89p 18133
29/01/2009 62.36p 62.36p 62.36p 62.36p 10205
28/01/2009 62.36p 62.36p 62.36p 62.36p 5363
27/01/2009 63.35p 63.35p 63.35p 63.35p 15162
26/01/2009 57.41p 64.34p 57.41p 64.34p 221334
23/01/2009 59.39p 66.32p 59.39p 66.32p 921539
22/01/2009 61.37p 61.37p 61.37p 61.37p 7023
21/01/2009 57.41p 59.39p 57.41p 59.39p 114012
20/01/2009 56.42p 59.39p 55.43p 59.39p 219740
19/01/2009 58.89p 61.37p 58.89p 61.37p 60855
16/01/2009 54.44p 61.37p 54.44p 61.37p 1112582
15/01/2009 45.53p 59.39p 43.80p 59.39p 383452
14/01/2009 42.56p 49.49p 41.57p 49.49p 438678
13/01/2009 40.58p 43.55p 40.58p 43.55p 106081
12/01/2009 41.57p 44.54p 41.57p 44.54p 223804
09/01/2009 43.55p 44.54p 43.55p 43.55p 599295
08/01/2009 42.07p 44.54p 42.07p 44.54p 275001
07/01/2009 46.52p 46.52p 42.56p 46.27p 90196
06/01/2009 47.02p 48.50p 43.55p 48.01p 107261
05/01/2009 43.55p 48.50p 42.56p 48.50p 62244
02/01/2009 46.52p 46.52p 43.06p 45.28p 21145
31/12/2008 38.11p 48.50p 38.11p 47.51p 281320
30/12/2008 20.29p 39.59p 19.80p 39.59p 178107
29/12/2008 24.75p 24.75p 20.54p 20.54p 115586
24/12/2008 25.74p 25.74p 25.74p 25.74p 13682
23/12/2008 22.77p 24.75p 22.77p 24.75p 20557
22/12/2008 25.24p 25.24p 20.04p 24.75p 247778
19/12/2008 24.75p 26.72p 24.75p 26.72p 726273
18/12/2008 29.69p 29.69p 27.71p 29.69p 833867
17/12/2008 29.69p 31.67p 29.69p 29.69p 313679
16/12/2008 36.62p 36.62p 33.41p 35.63p 55727
15/12/2008 35.88p 39.59p 32.66p 39.59p 569633
12/12/2008 36.62p 39.59p 33.65p 39.59p 265216
11/12/2008 26.72p 39.59p 26.72p 39.59p 2384572
10/12/2008 29.69p 29.69p 28.70p 28.70p 32234
09/12/2008 34.64p 34.64p 29.69p 33.65p 17766
08/12/2008 39.59p 39.59p 39.59p 39.59p 2799
05/12/2008 34.64p 34.64p 33.65p 33.65p 7577
04/12/2008 37.61p 38.36p 37.61p 38.36p 3031
03/12/2008 44.54p 44.54p 39.59p 39.59p 123761
02/12/2008 48.50p 48.50p 48.50p 48.50p 284967
01/12/2008 49.49p 49.49p 49.00p 49.49p 17175
28/11/2008 49.49p 53.94p 49.49p 53.94p 77540
27/11/2008 51.47p 57.41p 51.47p 57.41p 5049
26/11/2008 57.41p 57.41p 53.45p 53.94p 272880
25/11/2008 57.90p 58.40p 57.90p 58.40p 55566
24/11/2008 57.41p 57.41p 52.46p 52.96p 29019
21/11/2008 59.39p 59.39p 55.92p 59.39p 241603
20/11/2008 56.42p 58.40p 56.42p 58.40p 45463
19/11/2008 61.12p 61.12p 61.12p 61.12p 15154
18/11/2008 59.39p 59.39p 59.39p 59.39p 12629
17/11/2008 62.11p 62.11p 62.11p 62.11p 10103
14/11/2008 56.91p 61.37p 56.91p 61.37p 313494
13/11/2008 60.38p 60.38p 56.42p 57.41p 36370
12/11/2008 64.34p 64.34p 61.86p 63.35p 58365
11/11/2008 64.34p 69.29p 59.39p 69.29p 177104
10/11/2008 63.35p 69.04p 59.39p 69.04p 163836
07/11/2008 66.32p 68.30p 64.34p 68.30p 634102
06/11/2008 64.34p 68.79p 64.34p 68.79p 275016
05/11/2008 63.35p 68.79p 63.35p 68.79p 117194
04/11/2008 69.29p 69.29p 69.29p 69.29p 167708
03/11/2008 67.31p 69.29p 64.34p 69.29p 178874
31/10/2008 64.34p 71.27p 64.34p 71.27p 113658
30/10/2008 64.34p 69.29p 64.34p 69.29p 515754
29/10/2008 69.29p 69.29p 69.29p 69.29p 116184
28/10/2008 65.33p 72.26p 65.33p 72.26p 241301
27/10/2008 72.26p 73.99p 65.58p 73.99p 215926
24/10/2008 79.19p 79.19p 51.97p 79.19p 1783541
23/10/2008 75.23p 83.64p 67.31p 83.64p 987103
22/10/2008 63.35p 79.19p 63.35p 79.19p 403779
21/10/2008 57.66p 69.29p 57.66p 69.29p 82466
20/10/2008 48.50p 60.87p 48.50p 60.87p 52460
17/10/2008 42.56p 50.48p 42.56p 50.23p 205701
16/10/2008 45.53p 49.49p 28.70p 47.76p 381950
15/10/2008 55.43p 59.39p 44.54p 49.49p 403510
14/10/2008 59.39p 61.37p 56.42p 59.39p 220244
13/10/2008 57.41p 64.34p 57.41p 61.37p 208625
10/10/2008 63.35p 63.35p 47.51p 54.44p 104949
09/10/2008 66.81p 66.81p 66.32p 66.32p 0
08/10/2008 73.25p 73.25p 66.81p 66.81p 17700
07/10/2008 75.23p 75.23p 74.24p 74.24p 12639
06/10/2008 75.23p 79.19p 74.24p 75.23p 42978
03/10/2008 74.24p 79.19p 67.31p 74.73p 254838
02/10/2008 81.16p 81.16p 77.21p 77.70p 41369
01/10/2008 90.07p 90.07p 78.20p 81.16p 71124
30/09/2008 94.03p 94.03p 90.07p 91.31p 20206
29/09/2008 94.03p 98.98p 92.05p 95.52p 123772
26/09/2008 95.02p 95.02p 92.05p 94.03p 134773
25/09/2008 93.78p 94.03p 91.06p 94.03p 56880
24/09/2008 82.15p 90.57p 82.15p 90.57p 47989
23/09/2008 70.28p 82.15p 70.28p 77.21p 128054
22/09/2008 71.27p 73.74p 70.28p 72.75p 391630
19/09/2008 81.16p 84.13p 71.27p 73.74p 22732
18/09/2008 87.10p 87.10p 77.21p 77.21p 4130112
17/09/2008 97.00p 97.00p 90.57p 90.57p 7433
16/09/2008 102.94p 105.91p 97.00p 97.00p 12629
15/09/2008 109.37p 109.37p 105.91p 105.91p 55667
12/09/2008 109.37p 109.37p 109.37p 109.37p 0
11/09/2008 108.88p 109.37p 108.88p 109.37p 0
10/09/2008 112.34p 112.34p 109.87p 109.87p 2021
09/09/2008 111.85p 112.34p 111.85p 112.34p 0
08/09/2008 111.85p 111.85p 111.85p 111.85p 10103
05/09/2008 113.83p 113.83p 111.85p 111.85p 2021
04/09/2008 113.33p 113.83p 113.33p 113.83p 0
03/09/2008 121.25p 121.25p 113.33p 113.33p 219765
02/09/2008 126.70p 126.70p 121.75p 121.75p 18185
01/09/2008 119.27p 127.19p 119.27p 126.70p 121277
29/08/2008 119.27p 119.27p 119.27p 119.27p 5054
28/08/2008 119.27p 119.27p 119.27p 119.27p 0
27/08/2008 120.26p 120.26p 119.27p 119.27p 0
26/08/2008 120.76p 120.76p 120.26p 120.26p 1327
22/08/2008 121.25p 121.25p 120.76p 120.76p 15154
21/08/2008 121.25p 121.25p 121.25p 121.25p 5051
20/08/2008 121.25p 121.25p 121.25p 121.25p 20206
19/08/2008 125.21p 125.21p 121.25p 121.25p 14144
18/08/2008 125.21p 125.21p 125.21p 125.21p 0
15/08/2008 129.17p 129.17p 125.21p 125.21p 19771
14/08/2008 129.17p 129.17p 129.17p 129.17p 0
13/08/2008 129.67p 129.67p 129.17p 129.17p 5860
12/08/2008 129.67p 129.67p 129.67p 129.67p 1707
11/08/2008 129.67p 129.67p 129.67p 129.67p 0
08/08/2008 129.67p 129.67p 129.67p 129.67p 0
07/08/2008 130.16p 130.16p 129.67p 129.67p 0
06/08/2008 130.16p 130.16p 130.16p 130.16p 1010
05/08/2008 131.15p 131.15p 130.16p 130.16p 5051
04/08/2008 131.65p 131.65p 131.65p 131.65p 0
01/08/2008 131.65p 131.65p 131.65p 131.65p 0
31/07/2008 131.65p 131.65p 131.15p 131.65p 11480
30/07/2008 134.12p 134.12p 131.65p 131.65p 9093
29/07/2008 134.12p 134.12p 134.12p 134.12p 1030
28/07/2008 134.12p 134.12p 134.12p 134.12p 0
25/07/2008 134.61p 134.61p 134.12p 134.12p 10103
24/07/2008 136.10p 136.10p 134.12p 134.61p 52535
23/07/2008 145.50p 145.50p 136.10p 136.10p 32329
22/07/2008 145.50p 145.50p 145.50p 145.50p 1176990
21/07/2008 145.01p 145.01p 145.01p 145.01p 631
18/07/2008 145.01p 145.01p 145.01p 145.01p 7737
17/07/2008 145.01p 145.01p 145.01p 145.01p 46248
16/07/2008 145.01p 145.01p 145.01p 145.01p 1515
15/07/2008 148.47p 148.47p 145.01p 145.01p 6973
14/07/2008 150.95p 150.95p 149.96p 149.96p 34047
11/07/2008 150.95p 150.95p 150.95p 150.95p 4849
10/07/2008 150.95p 150.95p 149.96p 150.95p 45463
09/07/2008 150.95p 150.95p 150.95p 150.95p 0
08/07/2008 150.95p 150.95p 150.95p 150.95p 6062
07/07/2008 150.95p 150.95p 149.96p 150.95p 0
04/07/2008 152.43p 152.43p 150.95p 150.95p 505
03/07/2008 164.80p 164.80p 152.43p 152.43p 64659
02/07/2008 154.91p 164.31p 154.91p 164.31p 157238
01/07/2008 147.98p 155.40p 147.98p 154.91p 93026
30/06/2008 145.50p 147.48p 145.50p 147.48p 48451
27/06/2008 146.00p 146.00p 145.01p 146.00p 7617
26/06/2008 146.00p 146.00p 145.01p 146.00p 9228

*Close Price adjusted for both dividends and splits