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
Aug 22, 2019 3.67 3.83 3.67 3.74 596,825
Aug 21, 2019 3.61 3.97 3.61 3.78 2,692,260
Aug 20, 2019 3.53 3.70 3.53 3.67 1,565,492
Aug 19, 2019 3.52 3.75 3.51 3.79 511,410
Aug 16, 2019 3.61 3.72 3.51 3.68 588,838
Aug 15, 2019 3.83 3.85 3.50 3.70 987,005
Aug 14, 2019 3.62 3.90 3.56 3.70 1,129,606
Aug 13, 2019 3.81 3.90 3.59 3.77 525,053
Aug 12, 2019 3.86 0.00 0.00 3.77 1,615,411
Aug 9, 2019 3.86 3.99 3.71 3.95 380,538
Aug 8, 2019 4.19 4.19 3.71 3.96 14,752
Aug 7, 2019 3.71 4.00 3.71 3.86 1,455,565
Aug 6, 2019 4.09 4.20 3.71 3.94 700,707
Aug 5, 2019 4.35 0.00 4.01 4.25 52,974
Aug 2, 2019 4.35 4.35 4.09 4.26 261,330
Aug 1, 2019 4.10 4.40 4.10 4.33 776,138
Jul 31, 2019 4.13 4.49 4.02 4.26 229,112
Jul 30, 2019 4.13 4.38 4.11 4.26 375,850
Jul 29, 2019 4.30 4.38 4.04 4.31 189,436
Jul 26, 2019 4.13 4.49 4.03 4.29 106,944
Jul 25, 2019 4.49 4.49 4.03 4.30 568,758
Jul 24, 2019 4.30 4.49 4.16 4.28 235,362
Jul 23, 2019 4.03 4.40 4.03 4.30 768,976
Jul 22, 2019 4.31 4.47 4.25 4.26 944,934
Jul 19, 2019 4.28 4.38 4.25 4.43 154,940
Jul 18, 2019 4.29 4.40 4.26 4.35 733,228
Jul 17, 2019 4.36 4.53 4.35 4.57 527,754
Jul 16, 2019 4.54 4.54 4.31 4.51 135,697
Jul 15, 2019 4.60 4.60 4.31 4.51 206,062
Jul 12, 2019 0.00 4.60 4.30 4.46 509,944
Jul 11, 2019 4.34 4.38 4.29 4.51 271,794
Jul 10, 2019 4.43 4.62 4.42 4.57 29,011
Jul 9, 2019 4.60 4.75 4.37 4.56 869,613
Jul 8, 2019 4.68 4.73 4.32 4.50 526,864
Jul 5, 2019 4.35 4.69 4.33 4.56 415,598
Jul 4, 2019 4.07 4.69 4.04 4.50 1,409,014
Jul 3, 2019 4.43 4.43 4.05 4.19 438,562
Jul 2, 2019 4.11 4.48 4.11 4.26 853,023
Jul 1, 2019 4.31 4.90 4.11 4.12 2,034,175
Jun 28, 2019 4.35 4.50 4.30 4.31 972,297
Jun 27, 2019 4.60 4.74 4.38 4.41 757,407
Jun 26, 2019 4.60 4.75 4.48 4.67 251,923
Jun 25, 2019 4.55 4.99 4.49 4.62 990,051
Jun 24, 2019 4.99 4.99 4.58 4.61 479,435
Jun 21, 2019 4.75 4.91 4.54 4.89 1,157,590
Jun 20, 2019 4.53 4.88 4.49 4.68 372,813
Jun 19, 2019 4.99 4.99 4.50 4.62 1,665,104
Jun 18, 2019 4.69 4.88 4.04 4.70 3,525,389
Jun 17, 2019 4.97 5.00 4.51 4.73 1,504,805
Jun 14, 2019 4.52 4.88 4.48 4.63 807,955
Showing 1 to 50 of 261