Chariot Limited (CHAR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
18/10/2024 2.82p 3.50p 2.71p 3.05p 23399346
17/10/2024 2.95p 2.99p 2.66p 2.73p 10871044
16/10/2024 3.15p 3.23p 2.61p 2.89p 21500410
15/10/2024 3.40p 3.46p 2.72p 3.00p 41247452
14/10/2024 2.50p 3.34p 1.86p 3.34p 89191832
11/10/2024 1.93p 2.40p 1.76p 2.40p 22856500
10/10/2024 2.00p 2.00p 1.72p 1.85p 10207798
09/10/2024 1.90p 2.00p 1.68p 1.82p 20061340
08/10/2024 1.50p 2.10p 1.33p 1.94p 40764080
07/10/2024 1.50p 1.58p 1.35p 1.45p 5512187
04/10/2024 1.60p 1.60p 1.33p 1.53p 6813647
03/10/2024 1.60p 1.60p 1.44p 1.50p 1779017
02/10/2024 1.50p 1.59p 1.44p 1.53p 7696494
01/10/2024 1.50p 1.50p 1.30p 1.43p 3502163
30/09/2024 1.50p 1.60p 1.25p 1.44p 6279200
27/09/2024 1.59p 1.59p 1.42p 1.50p 10913945
26/09/2024 1.60p 1.60p 1.43p 1.45p 20294192
25/09/2024 1.72p 1.72p 1.56p 1.59p 18017372
24/09/2024 1.61p 1.80p 1.56p 1.64p 12563550
23/09/2024 1.51p 1.83p 1.50p 1.71p 22707726
20/09/2024 1.80p 1.80p 1.45p 1.67p 33512048
19/09/2024 1.87p 2.04p 1.64p 1.68p 32945652
18/09/2024 2.09p 2.30p 1.75p 1.91p 73196608
17/09/2024 1.30p 2.10p 1.30p 2.00p 150948000
16/09/2024 1.85p 2.00p 1.25p 1.30p 176710320
13/09/2024 3.24p 3.60p 2.75p 3.17p 30037380
12/09/2024 3.62p 4.00p 2.69p 3.02p 26547572
11/09/2024 3.60p 4.50p 2.80p 3.75p 67248136
10/09/2024 6.60p 6.69p 6.38p 6.38p 1524860
09/09/2024 6.60p 6.60p 6.30p 6.50p 3333411
06/09/2024 6.59p 6.60p 6.41p 6.41p 2040346
05/09/2024 6.56p 6.73p 6.46p 6.65p 3472633
04/09/2024 6.90p 7.20p 6.56p 6.65p 1841264
03/09/2024 6.65p 6.90p 6.61p 6.89p 4528660
02/09/2024 6.60p 6.70p 6.25p 6.70p 3524248
30/08/2024 6.49p 6.63p 6.30p 6.47p 6250359
29/08/2024 6.61p 6.80p 6.46p 6.46p 2504099
28/08/2024 6.69p 6.99p 6.55p 6.69p 1608730
27/08/2024 6.70p 6.78p 6.45p 6.66p 2838022
23/08/2024 6.58p 7.39p 6.45p 6.45p 5537735
22/08/2024 6.50p 6.99p 6.47p 6.58p 2625372
21/08/2024 6.59p 6.73p 6.43p 6.60p 4353665
20/08/2024 6.75p 6.89p 6.60p 6.60p 9519828
19/08/2024 6.81p 7.02p 6.60p 6.64p 3817330
16/08/2024 6.90p 7.19p 6.73p 6.81p 1865180
15/08/2024 6.90p 7.20p 6.40p 6.94p 5591053
14/08/2024 6.82p 6.93p 6.50p 6.59p 2690675
13/08/2024 7.00p 7.10p 6.53p 6.66p 4453790
12/08/2024 6.80p 7.20p 6.61p 6.90p 13126853
09/08/2024 6.95p 7.39p 6.60p 6.90p 1020920
08/08/2024 6.76p 7.25p 6.48p 6.79p 725294
07/08/2024 6.69p 6.69p 6.50p 6.60p 340559
06/08/2024 6.70p 7.09p 6.45p 6.54p 295422
05/08/2024 6.51p 7.50p 6.30p 6.45p 1840177
02/08/2024 6.70p 6.81p 6.58p 6.65p 2138472
01/08/2024 6.89p 7.07p 6.47p 6.55p 2268974
31/07/2024 7.00p 7.33p 6.90p 6.94p 1271010
30/07/2024 7.01p 7.26p 6.97p 7.18p 853866
29/07/2024 7.25p 8.00p 6.90p 7.15p 1533502
26/07/2024 7.25p 7.28p 7.01p 7.28p 3128944
25/07/2024 7.41p 7.68p 7.12p 7.20p 1923021
24/07/2024 7.49p 7.69p 6.86p 7.44p 4728433
23/07/2024 7.02p 7.25p 6.94p 7.12p 3391704
22/07/2024 6.80p 7.40p 6.72p 7.13p 5926537
19/07/2024 7.39p 7.49p 7.02p 7.18p 1534354
18/07/2024 7.40p 7.80p 7.18p 7.50p 1114445
17/07/2024 6.90p 7.40p 6.90p 7.19p 2594903
16/07/2024 7.50p 7.83p 7.12p 7.17p 2084743
15/07/2024 7.70p 7.70p 7.00p 7.60p 202192
12/07/2024 7.55p 7.79p 7.44p 7.74p 673808
11/07/2024 7.58p 7.62p 7.21p 7.59p 504511
10/07/2024 7.80p 7.80p 7.22p 7.41p 1461223
09/07/2024 7.80p 7.80p 7.33p 7.80p 528879
08/07/2024 7.81p 7.89p 7.53p 7.53p 506727
05/07/2024 7.53p 7.90p 7.53p 7.87p 2437411
04/07/2024 7.21p 7.75p 7.20p 7.75p 1703220
03/07/2024 7.50p 7.50p 6.90p 7.44p 2473705
02/07/2024 7.40p 7.40p 7.00p 7.40p 1333266
01/07/2024 7.40p 7.69p 7.20p 7.40p 520582
28/06/2024 7.38p 7.74p 7.34p 7.50p 613027
27/06/2024 7.53p 7.70p 7.37p 7.70p 612706
26/06/2024 7.77p 7.80p 7.48p 7.48p 637784
25/06/2024 7.45p 7.65p 7.30p 7.56p 1032519
24/06/2024 7.50p 7.74p 7.30p 7.34p 2509027
21/06/2024 7.24p 7.49p 7.08p 7.39p 964056
20/06/2024 7.10p 7.50p 6.94p 7.24p 1557618
19/06/2024 7.30p 7.50p 7.29p 7.38p 987040
18/06/2024 7.46p 7.50p 6.71p 7.50p 3174242
17/06/2024 6.89p 7.35p 6.89p 7.19p 1430845
14/06/2024 6.99p 7.26p 6.73p 7.15p 2328636
13/06/2024 7.20p 7.40p 6.70p 6.84p 2736524
12/06/2024 6.92p 7.55p 6.37p 7.55p 7254135
11/06/2024 8.41p 8.45p 6.74p 7.00p 17403836
10/06/2024 8.98p 8.98p 8.30p 8.50p 1369567
07/06/2024 8.50p 8.99p 8.45p 8.45p 800170
06/06/2024 8.80p 9.30p 8.45p 8.46p 1070217
05/06/2024 8.51p 9.28p 8.31p 8.68p 1281638
04/06/2024 9.22p 9.22p 8.33p 8.44p 1239870
03/06/2024 8.21p 8.53p 8.10p 8.52p 3042038
31/05/2024 8.89p 8.90p 8.26p 8.32p 1749956
30/05/2024 8.72p 8.77p 8.36p 8.42p 2656697
29/05/2024 8.76p 8.99p 8.25p 8.56p 5623056
28/05/2024 9.40p 10.20p 8.43p 8.88p 14038222
24/05/2024 7.86p 9.00p 7.83p 8.99p 5990684
23/05/2024 7.99p 8.00p 7.79p 7.79p 549573
22/05/2024 7.84p 8.06p 7.62p 7.82p 1041005
21/05/2024 7.85p 7.94p 7.66p 7.85p 2357217
20/05/2024 7.90p 7.93p 7.66p 7.80p 4685779
17/05/2024 7.45p 7.94p 7.40p 7.94p 6310727
16/05/2024 6.90p 7.45p 6.34p 7.40p 13468245
15/05/2024 8.25p 8.50p 6.04p 6.68p 26986496
14/05/2024 8.11p 8.31p 8.07p 8.10p 4417033
13/05/2024 8.30p 8.32p 8.06p 8.17p 1723192
10/05/2024 8.51p 8.56p 8.16p 8.16p 3975474
09/05/2024 8.70p 8.75p 8.41p 8.58p 3550182
08/05/2024 8.91p 9.68p 8.70p 8.84p 3653347
07/05/2024 9.40p 9.40p 8.90p 8.94p 4610569
03/05/2024 9.37p 9.44p 8.96p 9.26p 9102149
02/05/2024 8.80p 9.40p 8.69p 9.00p 8173340
01/05/2024 8.63p 8.98p 8.40p 8.98p 11438624
30/04/2024 8.45p 8.74p 8.36p 8.63p 5807692
29/04/2024 8.40p 8.84p 8.40p 8.45p 4990353
26/04/2024 8.74p 9.29p 8.56p 8.68p 1138854
25/04/2024 8.52p 8.89p 8.50p 8.70p 4925876
24/04/2024 8.81p 8.82p 8.30p 8.49p 2066712
23/04/2024 8.98p 9.12p 8.65p 8.75p 1935250
22/04/2024 9.00p 9.17p 8.81p 9.14p 826924
19/04/2024 9.27p 9.27p 8.80p 8.88p 2734918
18/04/2024 9.06p 9.55p 8.80p 9.06p 3223465
17/04/2024 8.80p 9.25p 8.80p 8.90p 2150047
16/04/2024 9.21p 9.28p 8.85p 9.00p 5736578
15/04/2024 10.10p 10.10p 9.27p 9.50p 3880264
12/04/2024 9.50p 10.18p 8.25p 9.84p 13562913
11/04/2024 8.50p 9.65p 8.50p 9.38p 10840925
10/04/2024 9.49p 9.59p 8.20p 8.68p 79779656
09/04/2024 8.64p 9.58p 8.50p 8.98p 11775156
08/04/2024 8.60p 8.79p 8.43p 8.50p 2766223
05/04/2024 8.42p 8.58p 8.29p 8.43p 2885036
04/04/2024 8.61p 8.80p 8.40p 8.49p 1439183
03/04/2024 8.50p 8.71p 8.43p 8.43p 2616999
02/04/2024 9.00p 9.00p 8.22p 8.31p 3973272
28/03/2024 8.60p 9.10p 8.60p 8.75p 2966835
27/03/2024 8.50p 9.19p 8.50p 8.98p 1887399
26/03/2024 9.10p 9.30p 8.72p 8.80p 2221746
25/03/2024 9.00p 9.07p 8.65p 8.92p 4483668
22/03/2024 8.99p 9.20p 8.77p 8.99p 6914095
21/03/2024 8.40p 9.18p 8.34p 8.90p 7182179
20/03/2024 7.97p 8.08p 7.97p 8.16p 2254790
19/03/2024 7.97p 8.34p 7.55p 8.08p 3595958
18/03/2024 7.70p 7.89p 7.35p 7.76p 1785005
15/03/2024 7.80p 7.87p 7.35p 7.70p 2567782
14/03/2024 7.52p 7.75p 7.31p 7.68p 2860337
13/03/2024 7.50p 7.70p 7.35p 7.70p 3430133
12/03/2024 7.34p 7.41p 7.20p 7.37p 2159254
11/03/2024 7.70p 7.83p 7.33p 7.55p 1171151
08/03/2024 7.99p 8.00p 7.60p 7.76p 950625
07/03/2024 7.86p 7.99p 7.67p 7.72p 5001389
06/03/2024 7.50p 7.85p 7.35p 7.85p 3238784
05/03/2024 7.58p 7.86p 7.23p 7.80p 1550199
04/03/2024 7.69p 7.69p 7.15p 7.40p 1704909
01/03/2024 7.30p 7.69p 7.21p 7.68p 1706387
29/02/2024 7.80p 7.80p 7.26p 7.48p 1914461
28/02/2024 7.80p 7.80p 7.61p 7.73p 1626490
27/02/2024 7.86p 7.95p 7.64p 7.76p 1472523
26/02/2024 8.30p 8.30p 7.82p 7.86p 2092969
23/02/2024 7.81p 8.50p 7.61p 8.50p 1570756
22/02/2024 7.76p 8.10p 7.50p 7.90p 8296493
21/02/2024 8.11p 8.12p 7.79p 8.10p 3230373
20/02/2024 8.22p 8.36p 7.90p 8.01p 4070089
19/02/2024 8.12p 8.12p 7.90p 8.12p 1544760
16/02/2024 7.80p 8.14p 7.75p 8.14p 4019984
15/02/2024 7.91p 8.04p 7.83p 7.83p 3300045
14/02/2024 8.19p 8.28p 7.96p 8.00p 3518184
13/02/2024 8.24p 8.45p 7.89p 8.10p 2187139
12/02/2024 8.15p 8.79p 8.03p 8.13p 1314042
09/02/2024 8.48p 8.48p 8.23p 8.30p 2183002
08/02/2024 8.61p 8.83p 8.40p 8.40p 2110866
07/02/2024 8.93p 8.97p 8.65p 8.68p 1224639
06/02/2024 9.47p 9.47p 8.61p 8.99p 1982775
05/02/2024 9.32p 9.49p 8.56p 8.60p 1641362
02/02/2024 9.50p 9.51p 9.10p 9.18p 1685513
01/02/2024 9.80p 9.80p 9.26p 9.57p 1877148
31/01/2024 9.49p 9.97p 9.25p 9.86p 4066404
30/01/2024 9.01p 9.49p 8.81p 9.32p 3112151
29/01/2024 8.40p 9.19p 8.37p 9.18p 4101255
26/01/2024 7.60p 8.37p 7.60p 8.24p 3266728
25/01/2024 7.91p 8.21p 7.52p 7.73p 6158613
24/01/2024 8.44p 8.68p 7.84p 7.98p 5639598
23/01/2024 9.19p 9.19p 8.26p 8.36p 5534201
22/01/2024 9.02p 9.49p 8.90p 8.91p 8961705
19/01/2024 9.21p 9.41p 9.02p 9.14p 935367
18/01/2024 9.37p 9.43p 9.25p 9.37p 4011563
17/01/2024 9.76p 9.76p 9.22p 9.27p 1517111
16/01/2024 10.18p 10.20p 9.64p 9.76p 1055321
15/01/2024 10.00p 10.12p 9.74p 9.97p 1805885
12/01/2024 9.88p 10.40p 9.73p 10.00p 2816368
11/01/2024 9.62p 10.00p 9.44p 9.78p 4316532
10/01/2024 9.00p 9.71p 9.00p 9.53p 3909349
09/01/2024 9.10p 9.23p 8.00p 8.97p 6755994
08/01/2024 9.17p 9.39p 9.12p 9.25p 898231

*Close Price adjusted for both dividends and splits