Chariot Limited (CHAR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
08/10/2018 8.29p 8.33p 7.80p 7.96p 2239481
05/10/2018 8.13p 8.29p 7.79p 7.97p 1928225
04/10/2018 7.97p 8.45p 7.80p 8.07p 1883794
03/10/2018 8.17p 8.73p 7.62p 7.62p 1530784
02/10/2018 8.39p 8.73p 7.99p 8.25p 5204711
01/10/2018 8.65p 8.80p 8.18p 8.37p 3086887
28/09/2018 8.05p 8.53p 7.79p 8.22p 3429709
27/09/2018 7.97p 8.15p 7.63p 7.95p 778341
26/09/2018 7.97p 7.97p 7.60p 7.79p 1482997
25/09/2018 7.88p 8.13p 7.72p 7.94p 1360422
24/09/2018 7.95p 8.15p 7.73p 8.02p 3578683
21/09/2018 8.49p 8.85p 8.22p 8.37p 3777951
20/09/2018 8.57p 8.82p 8.47p 8.56p 1363742
19/09/2018 8.97p 8.97p 8.53p 8.70p 295340
18/09/2018 8.77p 8.95p 8.56p 8.75p 652833
17/09/2018 8.97p 8.97p 8.53p 8.73p 954437
14/09/2018 8.77p 8.97p 8.47p 8.79p 1429536
13/09/2018 8.89p 9.12p 8.38p 8.56p 3643780
12/09/2018 9.23p 9.47p 8.67p 8.88p 3776486
11/09/2018 8.87p 9.35p 8.77p 9.11p 656151
10/09/2018 9.41p 9.41p 8.77p 8.94p 1226220
07/09/2018 8.79p 9.03p 8.77p 8.88p 603099
06/09/2018 9.23p 9.23p 8.77p 8.77p 1445629
05/09/2018 9.37p 9.67p 8.97p 9.12p 1780937
04/09/2018 9.97p 10.22p 9.27p 9.36p 1488762
03/09/2018 9.77p 10.01p 9.67p 9.96p 769920
31/08/2018 10.17p 10.17p 9.71p 9.88p 1630823
30/08/2018 10.12p 10.41p 9.88p 10.17p 1199298
29/08/2018 10.27p 10.32p 9.61p 9.90p 1376018
28/08/2018 9.77p 10.77p 9.21p 9.81p 4503556
24/08/2018 9.47p 9.55p 9.08p 9.28p 1054368
23/08/2018 9.35p 9.55p 9.07p 9.32p 909477
22/08/2018 9.47p 9.81p 9.27p 9.48p 847823
21/08/2018 9.51p 9.77p 8.98p 9.57p 1468550
20/08/2018 9.19p 9.73p 9.06p 9.52p 1815671
17/08/2018 9.07p 9.55p 8.99p 9.11p 709111
16/08/2018 9.01p 9.49p 9.00p 9.14p 1973866
15/08/2018 9.01p 9.75p 9.01p 9.16p 786141
14/08/2018 9.27p 9.75p 9.00p 9.51p 761683
13/08/2018 9.09p 9.73p 9.09p 9.51p 344554
10/08/2018 9.27p 9.48p 9.08p 9.36p 330378
09/08/2018 9.11p 9.53p 9.08p 9.34p 458408
08/08/2018 9.09p 9.46p 9.07p 9.46p 245447
07/08/2018 9.17p 9.95p 9.01p 9.49p 408230
06/08/2018 9.03p 9.45p 9.03p 9.27p 126020
03/08/2018 9.53p 9.74p 9.17p 9.35p 1171261
02/08/2018 9.67p 9.95p 9.27p 9.56p 379531
01/08/2018 9.57p 9.77p 9.17p 9.47p 1201412
31/07/2018 9.97p 10.32p 9.29p 9.67p 1503801
30/07/2018 10.82p 10.97p 9.97p 9.97p 2007779
27/07/2018 9.97p 11.46p 9.97p 10.77p 8316662
26/07/2018 8.43p 9.97p 8.30p 9.97p 6579772
25/07/2018 8.16p 8.43p 8.16p 8.43p 950285
24/07/2018 8.27p 8.42p 8.15p 8.27p 1422238
23/07/2018 8.25p 8.50p 8.09p 8.30p 3225354
20/07/2018 8.35p 8.35p 8.01p 8.18p 239006
19/07/2018 7.97p 8.43p 7.97p 8.20p 392772
18/07/2018 7.97p 8.45p 7.97p 8.18p 411824
17/07/2018 7.97p 8.21p 7.97p 8.09p 1223362
16/07/2018 8.05p 8.13p 7.97p 7.97p 2040477
13/07/2018 8.07p 8.25p 7.92p 8.08p 960615
12/07/2018 7.97p 8.18p 7.88p 8.18p 369244
11/07/2018 7.97p 8.15p 7.90p 8.13p 143403
10/07/2018 7.97p 8.27p 7.85p 8.26p 1055311
09/07/2018 7.88p 8.17p 7.78p 7.78p 1113864
06/07/2018 7.95p 8.02p 7.58p 7.73p 1254960
05/07/2018 8.21p 8.21p 7.96p 8.03p 232938
04/07/2018 7.95p 8.25p 7.95p 8.25p 280845
03/07/2018 8.17p 8.17p 7.96p 7.97p 1837226
02/07/2018 8.07p 8.33p 7.96p 8.12p 1045099
29/06/2018 7.97p 8.13p 7.93p 8.05p 932956
28/06/2018 8.05p 8.45p 7.97p 7.99p 767974
27/06/2018 8.05p 8.17p 8.01p 8.01p 586029
26/06/2018 8.07p 8.18p 7.98p 8.18p 487320
25/06/2018 7.97p 8.21p 7.97p 8.03p 485420
22/06/2018 8.09p 8.21p 8.09p 8.21p 572958
21/06/2018 8.17p 8.32p 8.10p 8.32p 129339
20/06/2018 8.16p 8.26p 8.08p 8.14p 619423
19/06/2018 7.97p 8.17p 7.92p 8.10p 1742205
18/06/2018 8.21p 8.47p 8.01p 8.17p 1003532
15/06/2018 8.37p 8.38p 8.23p 8.38p 144163
14/06/2018 8.47p 8.57p 8.27p 8.38p 457858
13/06/2018 8.27p 8.42p 8.27p 8.36p 466293
12/06/2018 8.47p 8.47p 8.28p 8.30p 657072
11/06/2018 8.37p 8.48p 8.23p 8.42p 1698084
08/06/2018 8.32p 8.38p 8.20p 8.31p 279322
07/06/2018 8.33p 8.40p 8.27p 8.35p 938328
06/06/2018 8.37p 8.53p 8.23p 8.33p 1882882
05/06/2018 8.17p 8.34p 8.17p 8.17p 481184
04/06/2018 8.47p 8.47p 8.12p 8.22p 2871032
01/06/2018 8.05p 8.10p 7.91p 8.00p 731635
31/05/2018 7.97p 7.99p 7.79p 7.91p 1392400
30/05/2018 8.29p 8.29p 7.88p 7.93p 2010947
29/05/2018 8.07p 8.40p 7.83p 8.07p 761555
25/05/2018 8.29p 8.62p 7.85p 8.13p 1724558
24/05/2018 8.39p 8.54p 8.28p 8.35p 852047
23/05/2018 8.27p 8.51p 8.07p 8.47p 1115975
22/05/2018 8.37p 8.47p 7.97p 8.27p 950116
21/05/2018 8.37p 8.74p 8.22p 8.37p 1177453
18/05/2018 8.49p 8.62p 7.68p 8.47p 1680312
17/05/2018 8.47p 8.70p 8.37p 8.49p 760737
16/05/2018 8.27p 8.75p 8.14p 8.67p 3284598
15/05/2018 8.07p 8.71p 7.79p 8.27p 2606067
14/05/2018 8.17p 8.39p 7.78p 8.01p 1831770
11/05/2018 8.09p 8.85p 7.97p 8.11p 868095
10/05/2018 8.19p 8.39p 8.03p 8.19p 2090559
09/05/2018 8.17p 8.39p 8.07p 8.23p 2200600
08/05/2018 8.25p 8.35p 7.97p 8.07p 2583368
04/05/2018 8.19p 8.19p 7.73p 7.97p 3967792
03/05/2018 8.15p 8.45p 7.82p 8.11p 6030970
02/05/2018 8.43p 8.47p 8.15p 8.21p 4183494
01/05/2018 8.73p 8.75p 8.13p 8.40p 5674174
30/04/2018 8.47p 8.77p 7.48p 8.53p 28762234
27/04/2018 11.81p 12.21p 11.70p 11.86p 3535980
26/04/2018 11.96p 12.16p 11.71p 11.71p 2662231
25/04/2018 12.21p 12.56p 11.52p 11.96p 1591586
24/04/2018 12.11p 12.61p 11.96p 12.16p 1925638
23/04/2018 12.21p 12.71p 11.86p 11.86p 1755035
20/04/2018 12.01p 12.41p 11.86p 12.21p 1145434
19/04/2018 12.41p 12.56p 11.99p 12.31p 2773330
18/04/2018 12.51p 12.71p 11.76p 11.96p 2197786
17/04/2018 11.81p 11.99p 11.64p 11.79p 2902340
16/04/2018 10.97p 12.23p 10.97p 11.81p 2526124
13/04/2018 12.06p 12.06p 11.00p 11.96p 3934887
12/04/2018 12.91p 12.92p 11.80p 11.94p 2340015
11/04/2018 11.76p 12.96p 11.16p 12.36p 7947490
10/04/2018 10.57p 11.86p 10.57p 11.06p 3141041
09/04/2018 11.21p 11.71p 10.62p 10.87p 5277452
06/04/2018 11.31p 12.01p 11.21p 11.41p 2854704
05/04/2018 11.96p 12.11p 11.06p 11.39p 3278020
04/04/2018 12.66p 12.76p 11.96p 12.16p 2488387
03/04/2018 12.81p 12.91p 12.51p 12.76p 510934
29/03/2018 12.96p 13.36p 12.71p 12.93p 1113530
28/03/2018 12.96p 13.06p 12.11p 12.86p 2591829
27/03/2018 12.96p 13.11p 12.91p 13.01p 3138606
26/03/2018 13.06p 13.25p 12.81p 12.91p 2105092
23/03/2018 12.91p 12.98p 12.67p 12.86p 552367
22/03/2018 12.96p 14.16p 12.76p 13.01p 1290777
21/03/2018 12.91p 13.01p 12.76p 12.86p 499784
20/03/2018 12.71p 13.16p 12.56p 12.76p 1369226
19/03/2018 13.61p 13.71p 12.62p 13.01p 2306353
16/03/2018 13.41p 13.91p 13.01p 13.58p 1520234
15/03/2018 14.01p 14.11p 13.56p 13.81p 1049012
14/03/2018 13.71p 13.82p 13.49p 13.61p 2404483
13/03/2018 13.96p 14.16p 13.45p 13.86p 1673108
12/03/2018 13.96p 14.45p 13.66p 13.83p 2407070
09/03/2018 13.36p 13.76p 13.36p 13.56p 924526
08/03/2018 13.86p 13.91p 13.49p 13.91p 1228174
07/03/2018 13.86p 13.96p 13.41p 13.46p 4623700
06/03/2018 14.60p 14.80p 13.66p 13.73p 4878716
05/03/2018 15.05p 15.34p 14.37p 14.50p 2283721
02/03/2018 15.19p 15.22p 14.52p 15.09p 2410604
01/03/2018 15.34p 15.79p 14.85p 15.00p 1620803
28/02/2018 14.85p 15.69p 14.40p 14.95p 2690533
27/02/2018 15.09p 15.31p 14.45p 14.85p 11043407
26/02/2018 20.69p 20.69p 13.87p 15.00p 13883807
23/02/2018 21.28p 22.08p 20.09p 20.09p 1074854
22/02/2018 21.78p 22.32p 20.39p 20.79p 1382922
21/02/2018 20.29p 22.27p 20.29p 21.78p 1520786
20/02/2018 19.10p 19.90p 18.82p 19.25p 728115
19/02/2018 19.15p 19.90p 19.12p 19.45p 483335
16/02/2018 18.76p 19.61p 18.05p 19.43p 1057329
15/02/2018 18.76p 19.00p 17.82p 18.39p 1098824
14/02/2018 18.86p 18.96p 18.01p 18.39p 1366398
13/02/2018 19.10p 20.17p 18.65p 18.98p 1593573
12/02/2018 19.80p 20.69p 19.67p 20.39p 582926
09/02/2018 19.10p 19.99p 19.05p 19.47p 1193299
08/02/2018 19.90p 20.57p 19.30p 19.99p 1026834
07/02/2018 20.39p 20.86p 19.30p 19.92p 1084125
06/02/2018 20.59p 21.04p 19.30p 19.80p 2242616
05/02/2018 21.48p 22.77p 20.59p 21.63p 781881
02/02/2018 21.78p 22.59p 20.59p 21.58p 909999
01/02/2018 21.58p 21.64p 20.79p 21.58p 752561
31/01/2018 20.98p 21.50p 20.84p 21.13p 848034
30/01/2018 21.78p 21.78p 20.79p 20.89p 748177
29/01/2018 21.68p 21.68p 20.39p 21.13p 649772
26/01/2018 21.78p 21.78p 20.80p 21.23p 485071
25/01/2018 20.79p 21.68p 20.49p 21.18p 366417
24/01/2018 21.28p 21.46p 20.79p 21.38p 437596
23/01/2018 21.08p 21.78p 20.39p 20.69p 1044844
22/01/2018 21.78p 22.81p 20.98p 21.08p 1109168
19/01/2018 21.18p 23.11p 19.21p 22.42p 10557247
18/01/2018 21.78p 21.78p 20.89p 21.48p 766097
17/01/2018 20.98p 21.87p 20.39p 21.23p 845668
16/01/2018 21.78p 22.81p 19.90p 20.39p 2444390
15/01/2018 23.36p 23.36p 21.65p 22.62p 3670893
12/01/2018 21.87p 23.23p 21.43p 22.86p 2988132
11/01/2018 21.08p 21.78p 19.90p 21.68p 4697070
10/01/2018 23.26p 23.26p 20.98p 21.23p 3199882
09/01/2018 22.77p 23.56p 22.31p 22.72p 5074262
08/01/2018 19.99p 23.63p 19.90p 21.87p 9843776
05/01/2018 18.81p 20.61p 18.80p 19.99p 4722992
04/01/2018 18.76p 19.19p 17.82p 18.68p 2670789
03/01/2018 18.31p 18.38p 17.63p 17.69p 878580
02/01/2018 17.52p 18.73p 17.08p 18.04p 2711255
29/12/2017 17.32p 17.32p 16.69p 16.70p 736189
28/12/2017 16.08p 17.32p 15.54p 17.07p 1201644
27/12/2017 14.85p 16.09p 14.85p 15.84p 521502
22/12/2017 16.33p 16.58p 16.08p 16.21p 376017
21/12/2017 14.85p 16.38p 14.85p 15.59p 667925

*Close Price adjusted for both dividends and splits