Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Chariot Oil & Gas Historic Prices

 
     
Date Open High Low Close Volume
Dec 10, 2019 3.10 3.35 3.10 3.35 1,361,489
Dec 9, 2019 3.20 3.37 3.20 3.35 423,240
Dec 6, 2019 3.25 3.47 3.20 3.35 921,974
Dec 5, 2019 3.34 3.48 3.28 3.43 434,194
Dec 4, 2019 3.55 3.72 3.26 3.42 1,367,628
Dec 3, 2019 3.70 3.70 3.53 3.67 36,437
Dec 2, 2019 3.61 3.89 3.50 3.50 718,860
Nov 29, 2019 3.56 3.58 3.52 3.68 318,618
Nov 28, 2019 3.94 3.94 3.58 3.68 190,081
Nov 27, 2019 3.84 4.00 3.54 4.00 702,581
Nov 26, 2019 3.76 3.89 3.54 3.58 1,224,625
Nov 25, 2019 3.90 4.20 3.79 3.88 1,022,937
Nov 22, 2019 3.98 3.98 3.87 4.18 44,715
Nov 21, 2019 3.95 4.12 3.87 3.92 259,539
Nov 20, 2019 4.00 4.00 3.80 3.85 300,004
Nov 19, 2019 3.78 4.40 3.76 4.40 415,097
Nov 18, 2019 3.75 4.10 3.75 3.98 343,861
Nov 15, 2019 3.88 4.00 3.75 3.88 1,066,428
Nov 14, 2019 4.01 4.14 3.88 3.93 1,008,040
Nov 13, 2019 4.03 4.20 4.02 4.10 437,108
Nov 12, 2019 4.06 4.30 3.81 4.20 2,220,786
Nov 11, 2019 4.12 4.12 3.83 3.93 806,779
Nov 8, 2019 3.87 4.00 3.76 3.90 811,539
Nov 7, 2019 3.99 4.00 3.80 3.88 1,061,412
Nov 6, 2019 3.99 3.99 3.80 3.90 611,988
Nov 5, 2019 3.92 4.45 3.86 4.40 245,090
Nov 4, 2019 4.10 4.10 3.91 4.15 139,721
Nov 1, 2019 3.91 4.10 3.78 3.95 85,153
Oct 31, 2019 4.20 4.49 3.94 4.25 186,127
Oct 30, 2019 3.80 4.40 3.52 4.30 2,642,825
Oct 29, 2019 3.68 3.99 3.67 3.85 405,682
Oct 28, 2019 3.84 3.84 3.68 3.76 35,000
Oct 25, 2019 3.89 4.14 3.68 3.83 497,904
Oct 24, 2019 3.81 3.97 3.66 3.88 219,671
Oct 23, 2019 3.87 4.00 3.66 3.80 197,662
Oct 22, 2019 3.94 3.94 3.60 3.80 61,920
Oct 21, 2019 4.13 4.13 3.60 3.80 799,512
Oct 18, 2019 4.25 4.29 4.00 4.25 146,986
Oct 17, 2019 4.05 4.49 4.00 4.25 263,594
Oct 16, 2019 4.12 4.15 4.00 4.27 1,193,836
Oct 15, 2019 4.10 4.44 4.01 4.20 754,413
Oct 14, 2019 4.27 4.45 4.01 4.28 794,716
Oct 11, 2019 4.16 4.50 4.11 4.49 1,218,511
Oct 10, 2019 4.38 4.50 4.01 4.25 1,740,110
Oct 9, 2019 4.01 4.44 4.01 4.23 685,795
Oct 8, 2019 4.50 4.75 4.01 4.20 2,739,011
Oct 7, 2019 3.89 4.59 3.72 4.34 2,771,939
Oct 4, 2019 3.24 4.09 3.24 3.95 3,366,881
Oct 3, 2019 3.37 3.85 3.22 3.45 884,089
Oct 2, 2019 3.38 3.78 3.23 3.46 379,438
Showing 1 to 50 of 260