1. Share Prices

  2. Chariot Limited (CHAR)

1.67p-0.01 (-0.48%)20 Sep 2024, 17:07
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
Sep 20, 20241.80p1.80p1.45p1.67p33,512,047
Sep 19, 20241.87p2.04p1.64p1.68p33,025,429
Sep 18, 20242.08p2.30p1.75p1.91p73,196,608
Sep 17, 20241.30p2.10p1.30p2.00p150,948,008
Sep 16, 20241.85p2.00p1.25p1.30p176,711,960
Sep 13, 20243.23p3.60p2.75p3.17p30,037,377
Sep 12, 20243.62p4.00p2.69p3.02p30,347,571
Sep 11, 20243.60p4.50p2.80p3.75p68,248,139
Sep 10, 20246.60p6.69p6.38p6.38p1,524,860
Sep 9, 20246.60p6.60p6.30p6.50p3,333,411
Sep 6, 20246.59p6.60p6.41p6.41p2,040,346
Sep 5, 20246.56p6.73p6.46p6.65p3,472,633
Sep 4, 20246.90p7.20p6.56p6.65p1,841,264
Sep 3, 20246.65p6.90p6.61p6.89p5,278,660
Sep 2, 20246.60p6.70p6.25p6.70p3,524,248
Aug 30, 20246.49p6.63p6.30p6.47p6,250,359
Aug 29, 20246.61p6.80p6.46p6.46p2,504,099
Aug 28, 20246.69p6.99p6.55p6.69p1,608,730
Aug 27, 20246.70p6.78p6.45p6.66p2,838,022
Aug 23, 20246.58p7.39p6.45p6.45p5,537,735
Aug 22, 20246.50p6.99p6.47p6.58p2,625,372
Aug 21, 20246.59p6.73p6.43p6.60p4,353,665
Aug 20, 20246.75p6.89p6.60p6.60p9,519,828
Aug 19, 20246.81p7.02p6.60p6.64p3,817,330
Aug 16, 20246.90p7.19p6.73p6.81p2,365,180
Aug 15, 20246.90p7.20p6.40p6.94p6,091,053
Aug 14, 20246.82p6.93p6.50p6.59p2,690,675
Aug 13, 20247.00p7.10p6.53p6.66p4,453,790
Aug 12, 20246.80p7.20p6.61p6.90p13,126,853
Aug 9, 20246.95p7.39p6.60p6.90p1,020,920
Aug 8, 20246.76p7.25p6.48p6.79p725,294
Aug 7, 20246.69p6.69p6.50p6.59p340,559
Aug 6, 20246.70p7.09p6.45p6.54p295,422
Aug 5, 20246.51p7.50p6.30p6.45p1,840,177
Aug 2, 20246.70p6.81p6.58p6.65p2,138,472
Aug 1, 20246.89p7.07p6.29p6.55p3,168,974
Jul 31, 20247.00p7.33p6.90p6.94p1,271,010
Jul 30, 20247.01p7.26p6.97p7.18p853,866
Jul 29, 20247.25p8.00p6.90p7.15p1,533,502
Jul 26, 20247.25p7.28p7.01p7.28p3,128,943
Jul 25, 20247.41p7.68p7.12p7.20p1,923,021
Jul 24, 20247.49p7.69p6.86p7.44p4,728,433
Jul 23, 20247.02p7.25p6.94p7.12p3,391,704
Jul 22, 20246.79p7.39p6.71p7.12p5,926,536
Jul 19, 20247.38p7.48p7.01p7.17p1,534,354
Jul 18, 20247.39p7.79p7.16p7.49p1,114,445
Jul 17, 20246.89p7.39p6.89p7.18p2,594,903
Jul 16, 20247.49p7.81p7.11p7.16p2,084,743
Jul 15, 20247.69p7.69p6.99p7.59p202,192
Jul 12, 20247.54p7.78p7.42p7.73p673,808
123456
Showing 1 to 50 of 254

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:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Volution Group PLC608.009.75
Essentra PLC148.802.62
Hammerson PLC31.241.63
Ip Group PLC48.501.57
Apax Global Alpha Limited147.201.52
Centamin PLC153.601.39

Fallers

CompanyPrice% Chg
Dr. Martens PLC51.65-19.42
Close Brothers Group PLC431.00-13.45
Bridgepoint Group PLC339.60-11.38
Johnson Matthey PLC1,470.00-8.53
Dowlais Group PLC58.55-7.21
Coats Group PLC98.60-5.37
Risers/fallers data from previous trading day.