Chariot Limited (CHAR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
07/05/2020 1.86p 1.86p 1.70p 1.78p 1045499
06/05/2020 1.87p 1.87p 1.59p 1.59p 854765
05/05/2020 1.84p 1.85p 1.75p 1.78p 1034159
04/05/2020 1.79p 1.82p 1.75p 1.75p 1751214
01/05/2020 1.75p 1.85p 1.74p 1.74p 1674748
30/04/2020 1.74p 1.83p 1.74p 1.78p 1022096
29/04/2020 1.79p 1.98p 1.79p 1.79p 333015
28/04/2020 1.89p 1.99p 1.74p 1.79p 1472642
27/04/2020 1.79p 1.99p 1.79p 1.79p 271280
24/04/2020 1.84p 1.88p 1.79p 1.79p 677461
23/04/2020 1.74p 1.99p 1.74p 1.79p 597200
22/04/2020 1.74p 1.99p 1.74p 1.77p 1344681
21/04/2020 1.80p 1.90p 1.79p 1.90p 773007
20/04/2020 2.24p 2.24p 1.79p 1.87p 1591933
17/04/2020 1.89p 2.24p 1.80p 2.24p 38367
16/04/2020 1.82p 1.89p 1.79p 1.84p 1881912
15/04/2020 1.93p 2.48p 1.79p 1.89p 1447284
14/04/2020 2.29p 2.29p 1.89p 2.06p 1283578
09/04/2020 1.89p 2.33p 1.72p 1.94p 2681215
08/04/2020 1.79p 1.86p 1.71p 1.84p 662875
07/04/2020 1.89p 1.99p 1.85p 1.92p 564296
06/04/2020 1.99p 1.99p 1.59p 1.99p 642492
03/04/2020 1.50p 1.99p 1.50p 1.50p 861043
02/04/2020 1.55p 1.62p 1.49p 1.61p 1076333
01/04/2020 1.50p 1.50p 1.40p 1.50p 247000
31/03/2020 1.50p 1.63p 1.45p 1.47p 804680
30/03/2020 1.50p 1.69p 1.45p 1.69p 639636
27/03/2020 1.71p 1.71p 1.40p 1.40p 450369
26/03/2020 1.50p 1.65p 1.40p 1.65p 429131
25/03/2020 1.50p 1.65p 1.50p 1.64p 371787
24/03/2020 1.50p 1.66p 1.38p 1.50p 707276
23/03/2020 1.59p 1.61p 1.40p 1.40p 317496
20/03/2020 1.50p 1.69p 1.45p 1.62p 709265
19/03/2020 1.55p 1.47p 1.30p 1.47p 118137
18/03/2020 1.55p 1.59p 1.45p 1.50p 977406
17/03/2020 1.50p 1.62p 1.35p 1.58p 579134
16/03/2020 1.74p 1.77p 1.40p 1.49p 1564850
13/03/2020 1.69p 1.97p 1.60p 1.97p 2762476
12/03/2020 1.74p 1.98p 1.50p 1.59p 1530880
11/03/2020 1.80p 2.05p 1.70p 1.87p 279927
10/03/2020 1.80p 2.09p 1.70p 2.09p 447757
09/03/2020 1.99p 2.00p 1.69p 1.82p 3927894
06/03/2020 2.36p 2.44p 2.19p 2.35p 605534
05/03/2020 2.29p 2.44p 2.13p 2.37p 1370326
04/03/2020 2.44p 2.59p 2.39p 2.52p 397231
03/03/2020 2.30p 2.59p 2.30p 2.42p 450675
02/03/2020 2.40p 2.49p 2.29p 2.34p 719195
28/02/2020 2.49p 2.64p 2.40p 2.46p 1388815
27/02/2020 2.50p 2.74p 2.42p 2.74p 615754
26/02/2020 2.79p 2.79p 2.42p 2.59p 1476068
25/02/2020 2.78p 2.79p 2.59p 2.66p 863898
24/02/2020 2.79p 2.89p 2.66p 2.74p 1472324
21/02/2020 2.90p 2.99p 2.74p 2.99p 1028469
20/02/2020 2.99p 2.99p 2.89p 2.94p 869061
19/02/2020 2.89p 3.04p 2.89p 3.03p 340414
18/02/2020 3.04p 3.05p 2.81p 3.05p 718078
17/02/2020 2.99p 2.99p 2.82p 2.99p 110522
14/02/2020 3.00p 3.11p 2.82p 3.11p 69691
13/02/2020 2.80p 3.04p 2.80p 2.97p 145210
12/02/2020 2.80p 3.02p 2.79p 3.02p 69292
11/02/2020 2.80p 3.09p 2.59p 3.09p 2045957
10/02/2020 3.00p 3.06p 2.79p 2.99p 970182
07/02/2020 3.09p 3.24p 3.02p 3.23p 246592
06/02/2020 3.06p 3.18p 3.01p 3.17p 904565
05/02/2020 3.00p 3.19p 2.99p 2.99p 768167
04/02/2020 2.94p 3.08p 2.84p 2.99p 1273034
03/02/2020 3.09p 3.20p 2.67p 2.89p 2529418
31/01/2020 3.45p 3.45p 3.11p 3.13p 544336
30/01/2020 3.48p 3.48p 3.17p 3.30p 218261
29/01/2020 3.18p 3.19p 3.14p 3.19p 497710
28/01/2020 3.14p 3.34p 3.14p 3.23p 993455
27/01/2020 3.39p 3.39p 3.15p 3.34p 802434
24/01/2020 3.19p 3.27p 3.15p 3.25p 329185
23/01/2020 3.19p 3.34p 3.18p 3.32p 301676
22/01/2020 3.34p 3.39p 3.20p 3.31p 935976
21/01/2020 3.22p 3.38p 3.15p 3.26p 499899
20/01/2020 3.29p 3.35p 3.15p 3.33p 700481
17/01/2020 3.24p 3.30p 3.15p 3.30p 726258
16/01/2020 3.49p 3.36p 3.24p 3.36p 24812
15/01/2020 3.49p 3.49p 3.20p 3.36p 383220
14/01/2020 3.00p 3.42p 3.00p 3.25p 910179
13/01/2020 3.39p 3.53p 3.26p 3.51p 835674
10/01/2020 3.19p 3.28p 3.16p 3.26p 1170772
09/01/2020 3.09p 3.38p 3.09p 3.26p 1888763
08/01/2020 3.00p 3.39p 3.00p 3.30p 1380659
07/01/2020 3.09p 3.33p 3.09p 3.28p 1597832
06/01/2020 3.09p 3.24p 2.89p 3.20p 2849520
03/01/2020 3.10p 3.20p 3.00p 3.09p 1218823
02/01/2020 3.10p 3.20p 2.99p 2.99p 995918
31/12/2019 2.99p 3.24p 2.99p 3.21p 299427
30/12/2019 3.37p 3.37p 3.09p 3.25p 476770
27/12/2019 3.01p 3.27p 3.01p 3.08p 141805
24/12/2019 3.12p 3.12p 2.99p 3.08p 601123
23/12/2019 3.09p 3.40p 3.09p 3.29p 83451
20/12/2019 3.18p 3.18p 3.11p 3.11p 363247
19/12/2019 3.13p 3.19p 3.13p 3.13p 1233246
18/12/2019 3.28p 3.36p 3.08p 3.14p 2728182
17/12/2019 2.89p 3.29p 2.86p 3.29p 1435628
16/12/2019 2.99p 3.23p 2.95p 3.09p 804421
13/12/2019 3.09p 3.11p 2.87p 3.04p 1745757
12/12/2019 3.24p 3.24p 2.89p 3.19p 3127631
11/12/2019 3.48p 3.48p 3.14p 3.19p 201785
10/12/2019 3.09p 3.34p 3.09p 3.34p 1365811
09/12/2019 3.19p 3.36p 3.19p 3.34p 424584
06/12/2019 3.24p 3.46p 3.19p 3.33p 924901
05/12/2019 3.42p 3.46p 3.26p 3.42p 435572
04/12/2019 3.50p 3.71p 3.25p 3.41p 1371970
03/12/2019 3.69p 3.69p 3.52p 3.66p 36553
02/12/2019 3.69p 3.88p 3.49p 3.49p 721142
29/11/2019 3.64p 3.66p 3.51p 3.66p 319630
28/11/2019 3.64p 3.93p 3.57p 3.66p 190684
27/11/2019 3.83p 3.99p 3.53p 3.99p 702805
26/11/2019 3.74p 3.88p 3.53p 3.57p 1228513
25/11/2019 3.89p 4.19p 3.78p 3.87p 1026184
22/11/2019 3.97p 4.17p 3.85p 4.17p 44857
21/11/2019 3.99p 4.11p 3.86p 3.91p 260363
20/11/2019 3.99p 3.99p 3.78p 3.84p 300956
19/11/2019 4.39p 4.39p 3.75p 4.39p 416415
18/11/2019 3.74p 4.09p 3.74p 3.96p 344953
15/11/2019 3.98p 3.99p 3.74p 3.86p 1069814
14/11/2019 4.00p 4.13p 3.86p 3.91p 1011240
13/11/2019 4.19p 4.19p 4.00p 4.09p 438496
12/11/2019 4.09p 4.29p 3.80p 4.19p 2227836
11/11/2019 3.89p 4.11p 3.82p 3.91p 809340
08/11/2019 3.75p 3.99p 3.75p 3.89p 814115
07/11/2019 3.79p 3.99p 3.79p 3.86p 1064782
06/11/2019 3.98p 3.98p 3.79p 3.89p 613931
05/11/2019 4.09p 4.44p 3.85p 4.39p 245868
04/11/2019 4.09p 4.14p 3.90p 4.14p 140165
01/11/2019 3.90p 4.09p 3.77p 3.94p 85423
31/10/2019 4.48p 4.48p 3.92p 4.24p 186718
30/10/2019 3.98p 4.39p 3.51p 4.29p 2651215
29/10/2019 3.98p 3.98p 3.66p 3.84p 406970
28/10/2019 3.83p 3.83p 3.67p 3.74p 35111
25/10/2019 4.13p 4.13p 3.67p 3.82p 499485
24/10/2019 3.80p 3.96p 3.65p 3.87p 220368
23/10/2019 3.99p 3.99p 3.65p 3.79p 198290
22/10/2019 3.59p 3.92p 3.59p 3.79p 62117
21/10/2019 3.79p 4.11p 3.59p 3.79p 802050
18/10/2019 4.28p 4.28p 3.99p 4.24p 147453
17/10/2019 4.24p 4.48p 3.99p 4.24p 264431
16/10/2019 4.04p 4.26p 3.99p 4.26p 1197626
15/10/2019 4.09p 4.43p 4.00p 4.19p 756808
14/10/2019 4.18p 4.44p 4.00p 4.26p 797239
11/10/2019 4.49p 4.49p 4.10p 4.48p 1222379
10/10/2019 4.39p 4.49p 4.00p 4.24p 1745634
09/10/2019 4.43p 4.43p 4.00p 4.21p 687972
08/10/2019 4.49p 4.73p 4.00p 4.19p 2747706
07/10/2019 4.09p 4.58p 3.71p 4.32p 2780739
04/10/2019 3.68p 4.08p 3.23p 3.93p 3377570
03/10/2019 3.78p 3.84p 3.21p 3.43p 886896
02/10/2019 3.77p 3.77p 3.22p 3.44p 380643
01/10/2019 3.58p 3.67p 3.37p 3.54p 392895
30/09/2019 3.73p 3.74p 3.34p 3.49p 602674
27/09/2019 3.64p 3.78p 3.41p 3.60p 1840214
26/09/2019 3.49p 3.68p 3.19p 3.63p 1966388
25/09/2019 3.83p 3.83p 3.09p 3.19p 4496484
24/09/2019 3.49p 3.63p 3.32p 3.61p 658330
23/09/2019 3.49p 3.63p 3.20p 3.43p 1318378
20/09/2019 3.29p 3.66p 3.29p 3.66p 606061
19/09/2019 3.59p 3.79p 3.56p 3.56p 622302
18/09/2019 3.82p 3.82p 3.29p 3.68p 4874754
17/09/2019 3.49p 3.49p 3.22p 3.36p 1963481
16/09/2019 3.50p 3.77p 3.48p 3.64p 1384800
13/09/2019 3.68p 3.73p 3.45p 3.54p 281545
12/09/2019 3.49p 3.75p 3.49p 3.61p 43394
11/09/2019 3.41p 3.69p 3.41p 3.61p 332951
10/09/2019 3.44p 3.77p 3.41p 3.63p 254975
09/09/2019 3.43p 3.61p 3.43p 3.61p 107701
06/09/2019 3.50p 3.83p 3.39p 3.64p 1343375
05/09/2019 3.59p 3.93p 3.58p 3.58p 1299230
04/09/2019 3.97p 3.97p 3.71p 3.79p 44140
03/09/2019 3.96p 3.96p 3.68p 3.79p 511884
02/09/2019 3.91p 3.91p 3.59p 3.79p 663272
30/08/2019 3.59p 3.91p 3.59p 3.79p 179759
29/08/2019 3.69p 3.93p 3.59p 3.65p 387983
28/08/2019 3.60p 3.93p 3.60p 3.69p 272764
27/08/2019 3.98p 3.98p 3.72p 3.79p 32269
23/08/2019 3.68p 3.93p 3.67p 3.84p 73694
22/08/2019 3.65p 3.81p 3.65p 3.72p 598720
21/08/2019 3.81p 3.96p 3.60p 3.76p 2700807
20/08/2019 3.69p 3.69p 3.51p 3.66p 1570462
19/08/2019 3.50p 3.78p 3.50p 3.78p 513034
16/08/2019 3.50p 3.71p 3.50p 3.66p 585700
15/08/2019 3.49p 3.83p 3.49p 3.69p 990138
14/08/2019 3.70p 3.73p 3.55p 3.69p 1133192
13/08/2019 3.80p 3.89p 3.56p 3.64p 1460112
12/08/2019 3.83p 3.98p 3.74p 3.76p 1620539
09/08/2019 3.83p 3.97p 3.70p 3.94p 381746
08/08/2019 3.70p 4.18p 3.70p 3.94p 14799
07/08/2019 3.70p 3.99p 3.70p 3.84p 1460186
06/08/2019 3.99p 4.19p 3.70p 3.92p 702932
05/08/2019 4.00p 4.24p 4.00p 4.24p 53142
02/08/2019 4.34p 4.34p 4.07p 4.24p 262160
01/08/2019 4.09p 4.39p 4.09p 4.31p 778602
31/07/2019 4.48p 4.48p 4.01p 4.24p 229839
30/07/2019 4.11p 4.37p 4.10p 4.24p 377043
29/07/2019 4.15p 4.37p 4.03p 4.29p 190037
26/07/2019 4.02p 4.48p 4.02p 4.27p 107284
25/07/2019 4.48p 4.48p 4.02p 4.29p 570564

*Close Price adjusted for both dividends and splits