1. Share Prices

  2. Chariot Oil & Gas (CHAR)

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

Chariot Oil & Gas Historic Prices

 
     
Download
Date Open High Low Close Volume
Feb 21, 2020 2.9049 3.00 2.75 3.00 1,025,214
Feb 20, 2020 2.9863 3.00 2.90 2.95 866,311
Feb 19, 2020 3.045 3.045 2.90 3.04 339,337
Feb 18, 2020 3.05 3.05 2.82 3.055 715,806
Feb 17, 2020 2.8329 3.00 2.8329 3.00 110,172
Feb 14, 2020 2.8243 3.01 2.8243 3.12 69,470
Feb 13, 2020 2.81 3.045 2.81 2.975 144,750
Feb 12, 2020 2.8001 3.0279 2.8001 3.025 69,073
Feb 11, 2020 2.8298 3.10 2.5937 3.10 2,039,482
Feb 10, 2020 3.0501 3.0679 2.80 3.00 967,112
Feb 7, 2020 3.0501 3.25 3.0299 3.24 245,812
Feb 6, 2020 3.025 3.19 3.02 3.18 901,702
Feb 5, 2020 3.1999 3.1999 3.00 3.00 765,736
Feb 4, 2020 3.09 3.09 2.8519 2.995 1,269,005
Feb 3, 2020 3.1201 3.2122 2.6739 2.90 2,541,712
Jan 31, 2020 3.46 3.46 3.1167 3.14 542,613
Jan 30, 2020 3.1851 3.49 3.18501 3.31 217,570
Jan 29, 2020 3.1952 3.2009 3.15 3.20 496,135
Jan 28, 2020 3.15 3.35335 3.15 3.24 990,311
Jan 27, 2020 3.2327 3.40 3.155 3.35 799,895
Jan 24, 2020 3.2234 3.2803 3.1586 3.26 328,143
Jan 23, 2020 3.20 3.35 3.1867 3.33 300,721
Jan 22, 2020 3.2136 3.4049 3.2136 3.325 933,014
Jan 21, 2020 3.23 3.39 3.1621 3.27 498,317
Jan 20, 2020 3.155 3.3563 3.155 3.34 698,264
Jan 17, 2020 3.2501 3.3139 3.1601 3.31 723,960
Jan 16, 2020 3.2524 3.349 3.2518 3.375 24,733
Jan 15, 2020 3.4743 3.50 3.21 3.375 382,007
Jan 14, 2020 3.01 3.4275 3.01 3.26 907,299
Jan 13, 2020 3.40 3.54 3.2711 3.52 833,029
Jan 10, 2020 3.16666 3.29359 3.1656 3.27 1,167,067
Jan 9, 2020 3.10 3.39 3.10 3.27 1,882,786
Jan 8, 2020 3.01 3.3978 3.01 3.31 1,376,290
Jan 7, 2020 3.10 3.34 3.10 3.29 1,592,775
Jan 6, 2020 3.1001 3.25 2.9029 3.215 2,840,502
Jan 3, 2020 3.2068 3.2068 3.01 3.10 1,214,966
Jan 2, 2020 3.125 3.2068 3.00 3.00 992,766
Jan 1, 2020 3.00 3.2527 3.00 3.225 303,079
Dec 31, 2019 3.00 3.2527 3.00 3.225 303,079
Dec 30, 2019 3.38 3.38 3.1001 3.265 475,261
Dec 27, 2019 3.1608 3.2851 3.02 3.09 141,356
Dec 26, 2019 3.0681 3.13 3.00 3.09 599,221
Dec 25, 2019 3.0681 3.13 3.00 3.09 599,221
Dec 24, 2019 3.0681 3.13 3.00 3.09 599,221
Dec 23, 2019 3.1501 3.41 3.10 3.30 83,187
Dec 20, 2019 3.1501 3.19 3.12 3.12 362,097
Dec 19, 2019 3.16 3.2001 3.14 3.14 1,229,343
Dec 18, 2019 3.09123 3.37 3.09123 3.15 2,719,548
Dec 17, 2019 2.92 3.30 2.866 3.30 1,431,085
Dec 16, 2019 3.00 3.24 2.9557 3.10 955,541
1 2 3 4 5 6
»
Showing 1 to 50 of 259

Sign up to our
daily 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:
20 Feb 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag