1. Share Prices

  2. Chariot Limited (CHAR)

8.92p+0.02 (+0.22%)18 Apr 2024, 15:10
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Chariot Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 17, 20248.80p9.25p8.80p8.90p2,622,247
Apr 16, 20249.21p9.28p8.85p9.00p6,665,883
Apr 15, 202410.10p10.10p9.27p9.50p4,823,902
Apr 12, 20249.50p10.18p8.25p9.84p15,445,833
Apr 11, 20248.50p9.65p8.50p9.38p13,097,017
Apr 10, 20249.49p9.59p8.20p8.68p82,874,968
Apr 9, 20248.64p9.58p8.50p8.98p12,861,328
Apr 8, 20248.60p8.79p8.43p8.50p3,029,761
Apr 5, 20248.42p8.58p8.29p8.43p3,679,419
Apr 4, 20248.61p8.66p8.40p8.49p2,510,753
Apr 3, 20248.50p8.71p8.43p8.43p2,616,999
Apr 2, 20249.00p9.00p8.22p8.31p4,245,805
Mar 28, 20248.60p9.10p8.60p8.75p3,432,680
Mar 27, 20248.50p9.19p8.50p8.98p2,406,551
Mar 26, 20249.10p9.30p8.72p8.80p2,632,233
Mar 25, 20249.00p9.07p8.65p8.92p4,989,072
Mar 22, 20248.99p9.20p8.77p8.99p6,976,891
Mar 21, 20248.40p9.18p8.34p8.90p7,699,049
Mar 20, 20248.17p8.40p7.52p8.16p2,563,341
Mar 19, 20247.97p8.34p7.55p8.07p4,147,620
Mar 18, 20247.70p7.89p7.35p7.76p1,954,338
Mar 15, 20247.80p7.87p7.35p7.70p2,594,319
Mar 14, 20247.52p7.75p7.31p7.68p2,985,541
Mar 13, 20247.50p7.70p7.35p7.70p3,585,910
Mar 12, 20247.34p7.41p7.20p7.37p2,262,354
Mar 11, 20247.70p7.83p7.33p7.55p1,241,288
Mar 8, 20247.99p8.00p7.60p7.76p1,018,431
Mar 7, 20247.86p7.99p7.67p7.72p5,045,785
Mar 6, 20247.50p7.85p7.35p7.85p3,378,851
Mar 5, 20247.58p7.86p7.23p7.80p1,808,519
Mar 4, 20247.69p7.69p7.15p7.40p2,011,236
Mar 1, 20247.30p7.69p7.21p7.68p2,016,038
Feb 29, 20247.80p7.80p7.26p7.48p2,733,818
Feb 28, 20247.80p7.80p7.61p7.73p2,119,987
Feb 27, 20247.86p7.95p7.64p7.76p1,936,996
Feb 26, 20248.30p8.30p7.82p7.86p2,363,351
Feb 23, 20247.81p8.50p7.61p8.50p1,597,048
Feb 22, 20247.76p8.10p7.50p7.90p9,188,064
Feb 21, 20248.11p8.12p7.79p8.10p3,787,008
Feb 20, 20248.22p8.36p7.90p8.01p4,326,509
Feb 19, 20248.12p8.12p7.90p8.12p1,953,351
Feb 16, 20247.80p8.14p7.75p8.14p4,390,411
Feb 15, 20247.91p8.04p7.83p7.83p3,805,748
Feb 14, 20248.19p8.28p7.96p8.00p3,603,058
Feb 13, 20248.24p8.45p7.89p8.10p2,630,623
Feb 12, 20248.15p8.79p8.03p8.13p1,369,033
Feb 9, 20248.48p8.48p8.23p8.30p2,502,740
Feb 8, 20248.61p8.82p8.40p8.40p2,320,704
Feb 7, 20248.93p8.97p8.65p8.68p1,809,373
Feb 6, 20249.47p9.47p8.61p8.99p2,598,484
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hipgnosis Songs Fund Limited91.4029.65
Wizz Air Holdings PLC2,110.006.19
International Consolidated Airlines Group S.A.168.154.64
Dr. Martens PLC69.924.36
Wood Group (John) PLC148.883.97
Ip Group PLC47.313.07

Fallers

CompanyPrice% Chg
Dunelm Group PLC1,003.00-6.61
Rentokil Initial PLC417.20-6.65
Future PLC632.80-4.19
Watches Of Switzerland Group PLC338.39-3.21
Vesuvius PLC458.55-3.46
Quilter PLC99.40-3.02