Chariot Limited (CHAR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
27/03/2019 2.30p 2.56p 2.23p 2.29p 4412184
26/03/2019 2.39p 2.57p 2.34p 2.48p 667001
25/03/2019 2.49p 2.49p 2.38p 2.39p 796794
22/03/2019 2.55p 2.56p 2.40p 2.48p 1316507
21/03/2019 2.50p 2.57p 2.32p 2.32p 951078
20/03/2019 2.04p 2.64p 2.04p 2.54p 2279154
19/03/2019 2.49p 2.49p 2.20p 2.20p 3468382
18/03/2019 2.59p 2.77p 2.39p 2.57p 1595004
15/03/2019 2.54p 2.58p 2.49p 2.56p 436447
14/03/2019 2.74p 2.74p 2.47p 2.55p 1234023
13/03/2019 2.65p 2.71p 2.59p 2.65p 851854
12/03/2019 2.69p 2.70p 2.63p 2.63p 642344
11/03/2019 2.73p 2.73p 2.55p 2.64p 538407
08/03/2019 2.62p 2.69p 2.55p 2.64p 687827
07/03/2019 2.44p 2.63p 2.44p 2.59p 162657
06/03/2019 2.52p 2.63p 2.49p 2.57p 556271
05/03/2019 2.73p 2.73p 2.50p 2.64p 198753
04/03/2019 2.62p 2.73p 2.62p 2.69p 687403
01/03/2019 2.73p 2.73p 2.49p 2.56p 252146
28/02/2019 2.64p 2.70p 2.64p 2.70p 228235
27/02/2019 2.59p 2.64p 2.50p 2.61p 296530
26/02/2019 2.59p 2.73p 2.59p 2.66p 70605
25/02/2019 2.70p 2.70p 2.59p 2.64p 388101
22/02/2019 2.65p 2.70p 2.65p 2.69p 404560
21/02/2019 2.74p 2.74p 2.59p 2.70p 187470
20/02/2019 2.70p 2.70p 2.62p 2.63p 882288
19/02/2019 2.62p 2.77p 2.59p 2.68p 1117469
18/02/2019 2.69p 2.77p 2.62p 2.77p 134977
15/02/2019 2.60p 2.74p 2.59p 2.63p 622881
14/02/2019 2.66p 2.79p 2.60p 2.76p 838250
13/02/2019 2.69p 2.72p 2.64p 2.72p 228472
12/02/2019 2.63p 2.69p 2.62p 2.69p 537493
11/02/2019 2.67p 2.69p 2.63p 2.67p 576313
08/02/2019 2.64p 2.71p 2.64p 2.71p 572835
07/02/2019 2.66p 2.72p 2.64p 2.71p 721338
06/02/2019 2.69p 2.69p 2.63p 2.64p 1601198
05/02/2019 2.73p 2.77p 2.64p 2.71p 1562915
04/02/2019 2.78p 2.78p 2.67p 2.73p 593842
01/02/2019 2.79p 2.79p 2.63p 2.71p 2214509
31/01/2019 2.79p 2.79p 2.69p 2.72p 89769
30/01/2019 2.78p 2.78p 2.65p 2.72p 418631
29/01/2019 2.63p 2.70p 2.63p 2.70p 106905
28/01/2019 2.63p 2.71p 2.63p 2.67p 346521
25/01/2019 2.72p 2.72p 2.59p 2.70p 848095
24/01/2019 2.79p 2.79p 2.59p 2.69p 1068198
23/01/2019 2.65p 2.73p 2.60p 2.69p 481334
22/01/2019 2.73p 2.74p 2.72p 2.74p 55679
21/01/2019 2.79p 2.79p 2.60p 2.69p 586181
18/01/2019 2.74p 2.75p 2.63p 2.68p 334869
17/01/2019 2.65p 2.77p 2.61p 2.69p 1353926
16/01/2019 2.74p 2.79p 2.65p 2.68p 1833177
15/01/2019 2.79p 2.79p 2.62p 2.74p 571508
14/01/2019 2.77p 2.79p 2.60p 2.79p 3930494
11/01/2019 2.65p 2.79p 2.64p 2.77p 1808938
10/01/2019 2.79p 2.79p 2.59p 2.69p 3090790
09/01/2019 2.63p 2.70p 2.59p 2.70p 643025
08/01/2019 2.59p 2.69p 2.59p 2.65p 174099
07/01/2019 2.49p 2.70p 2.49p 2.70p 1374309
04/01/2019 2.57p 2.71p 2.53p 2.63p 299561
03/01/2019 2.50p 2.67p 2.50p 2.62p 877655
02/01/2019 2.59p 2.60p 2.51p 2.60p 119594
31/12/2018 2.49p 2.59p 2.49p 2.54p 192461
28/12/2018 2.49p 2.71p 2.49p 2.59p 75962
27/12/2018 2.59p 2.59p 2.51p 2.59p 408661
24/12/2018 2.53p 2.54p 2.50p 2.54p 243510
21/12/2018 2.49p 2.79p 2.49p 2.79p 246641
20/12/2018 2.63p 2.63p 2.51p 2.54p 73660
19/12/2018 2.54p 2.59p 2.50p 2.55p 516246
18/12/2018 2.49p 2.65p 2.49p 2.65p 274912
17/12/2018 2.55p 2.63p 2.38p 2.54p 509393
14/12/2018 2.50p 2.62p 2.50p 2.61p 328067
13/12/2018 2.39p 2.54p 2.34p 2.44p 1398844
12/12/2018 2.49p 2.61p 2.46p 2.60p 796352
11/12/2018 2.49p 2.74p 2.33p 2.57p 1283478
10/12/2018 2.23p 2.64p 2.23p 2.64p 585905
07/12/2018 2.34p 2.49p 2.23p 2.39p 658797
06/12/2018 2.39p 2.39p 2.23p 2.36p 1021575
05/12/2018 2.33p 2.50p 2.27p 2.48p 611763
04/12/2018 2.24p 2.36p 2.23p 2.27p 1471781
03/12/2018 2.24p 2.37p 2.24p 2.37p 491605
30/11/2018 2.19p 2.39p 2.10p 2.28p 828997
29/11/2018 2.39p 2.54p 2.09p 2.15p 2200724
28/11/2018 2.51p 2.51p 2.37p 2.44p 312512
27/11/2018 2.44p 2.44p 2.31p 2.44p 175669
26/11/2018 2.48p 2.49p 2.29p 2.29p 633059
23/11/2018 2.59p 2.69p 2.34p 2.48p 1109449
22/11/2018 2.41p 2.60p 2.40p 2.54p 242519
21/11/2018 2.49p 2.53p 2.40p 2.47p 285724
20/11/2018 2.39p 2.69p 2.39p 2.58p 736084
19/11/2018 2.54p 2.55p 2.24p 2.52p 3111122
16/11/2018 2.49p 2.63p 2.49p 2.63p 400708
15/11/2018 2.77p 2.77p 2.49p 2.64p 1508658
14/11/2018 2.54p 2.69p 2.51p 2.67p 284506
13/11/2018 2.69p 2.78p 2.50p 2.67p 1402650
12/11/2018 2.79p 2.79p 2.69p 2.74p 519691
09/11/2018 2.79p 2.79p 2.69p 2.69p 468836
08/11/2018 2.74p 2.86p 2.59p 2.76p 1472378
07/11/2018 2.68p 2.83p 2.64p 2.71p 591889
06/11/2018 2.89p 2.89p 2.60p 2.62p 2162021
05/11/2018 2.59p 2.88p 2.59p 2.59p 1765807
02/11/2018 2.89p 2.89p 2.59p 2.69p 1337308
01/11/2018 2.99p 2.99p 2.80p 2.92p 826430
31/10/2018 2.79p 2.99p 2.70p 2.95p 1340122
30/10/2018 2.89p 2.89p 2.59p 2.71p 945524
29/10/2018 2.99p 2.99p 2.75p 2.91p 560557
26/10/2018 2.73p 2.81p 2.43p 2.81p 1611895
25/10/2018 2.49p 2.73p 2.25p 2.62p 2402338
24/10/2018 2.49p 2.76p 2.40p 2.59p 3850405
23/10/2018 2.84p 2.89p 2.69p 2.74p 2358325
22/10/2018 2.91p 2.98p 2.79p 2.79p 2690791
19/10/2018 2.90p 3.09p 2.79p 2.91p 3259928
18/10/2018 2.85p 3.03p 2.85p 2.95p 3416370
17/10/2018 2.99p 3.15p 2.79p 2.95p 3899607
16/10/2018 2.99p 3.14p 2.73p 3.02p 5944626
15/10/2018 3.24p 3.32p 2.92p 3.03p 6821922
12/10/2018 3.04p 3.53p 2.99p 3.24p 12852446
11/10/2018 2.48p 3.88p 2.29p 3.04p 36382752
10/10/2018 7.95p 7.97p 7.60p 7.88p 1614555
09/10/2018 7.97p 8.27p 7.58p 7.99p 4915570
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

*Close Price adjusted for both dividends and splits