UK markets close in 39 minutes

Chariot Oil & Gas Limited (CHAR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
8.73+0.03 (+0.34%)
As of 03:36PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20248.969.298.568.738.73903,541
25 Apr 20248.528.898.508.708.705,614,310
24 Apr 20248.818.828.308.498.492,693,558
23 Apr 20248.989.128.658.758.752,106,187
22 Apr 20249.009.178.819.149.141,858,651
19 Apr 20249.279.278.808.888.883,101,706
18 Apr 20249.069.558.809.069.063,595,616
17 Apr 20248.809.258.808.908.902,622,247
16 Apr 20249.219.288.859.009.006,665,883
15 Apr 202410.1010.109.279.509.504,823,902
12 Apr 20249.5010.198.259.849.8415,445,833
11 Apr 20248.509.658.509.389.3813,097,017
10 Apr 20249.499.598.208.688.6882,874,968
09 Apr 20248.649.588.508.988.9812,861,328
08 Apr 20248.608.798.438.508.503,029,761
05 Apr 20248.428.588.298.438.433,679,419
04 Apr 20248.618.668.408.498.492,510,753
03 Apr 20248.508.718.438.438.432,616,999
02 Apr 20249.009.008.228.318.314,245,805
28 Mar 20248.609.108.608.758.753,432,680
27 Mar 20248.509.198.508.988.982,406,551
26 Mar 20249.109.308.728.808.802,632,233
25 Mar 20249.009.078.658.928.924,989,072
22 Mar 20248.999.208.778.998.996,976,891
21 Mar 20248.409.188.348.908.907,699,049
20 Mar 20248.178.407.528.168.162,563,341
19 Mar 20247.978.347.558.078.074,147,620
18 Mar 20247.707.897.357.767.761,954,338
15 Mar 20247.807.877.357.707.702,594,319
14 Mar 20247.527.757.317.687.682,985,541
13 Mar 20247.507.707.357.707.703,585,910
12 Mar 20247.347.417.207.367.362,262,354
11 Mar 20247.707.837.337.557.551,241,288
08 Mar 20247.998.007.607.767.761,018,431
07 Mar 20247.867.997.677.727.725,045,785
06 Mar 20247.507.857.357.857.853,378,851
05 Mar 20247.587.867.237.807.801,808,519
04 Mar 20247.697.697.157.407.402,011,236
01 Mar 20247.307.697.217.687.682,016,038
29 Feb 20247.807.807.267.487.482,733,818
28 Feb 20247.807.807.617.737.732,119,987
27 Feb 20247.867.957.647.767.761,936,996
26 Feb 20248.308.307.827.867.862,363,351
23 Feb 20247.818.507.618.508.501,597,048
22 Feb 20247.768.107.507.907.909,188,064
21 Feb 20248.118.127.798.108.103,787,008
20 Feb 20248.228.367.908.018.014,326,509
19 Feb 20248.128.127.908.128.121,953,351
16 Feb 20247.808.147.758.148.144,390,411
15 Feb 20247.918.047.837.837.833,805,748
14 Feb 20248.198.287.968.008.003,603,058
13 Feb 20248.248.457.898.108.102,630,623
12 Feb 20248.158.798.038.138.131,369,033
09 Feb 20248.488.488.238.308.302,502,740
08 Feb 20248.618.828.408.408.402,320,704
07 Feb 20248.938.978.658.688.681,809,373
06 Feb 20249.479.478.618.998.992,598,484
05 Feb 20249.329.498.568.608.603,319,295
02 Feb 20249.509.529.109.189.182,366,623
01 Feb 20249.809.809.269.579.572,463,584
31 Jan 20249.499.979.259.869.865,371,346
30 Jan 20249.019.498.819.329.324,846,889
29 Jan 20248.409.198.379.189.185,226,767
26 Jan 20247.608.377.608.248.243,497,857
25 Jan 20247.918.217.527.737.738,193,633
24 Jan 20248.448.687.847.987.987,385,227
23 Jan 20249.199.198.268.368.364,190,811
22 Jan 20249.029.498.908.918.914,008,162
19 Jan 20249.219.419.029.149.141,336,261
18 Jan 20249.379.439.259.379.371,522,621
17 Jan 20249.769.769.229.279.272,507,866
16 Jan 202410.1810.209.649.769.761,867,972
15 Jan 20249.9010.129.749.979.972,541,563
12 Jan 20249.8810.409.7310.0010.005,291,362
11 Jan 20249.6210.009.449.789.785,301,979
10 Jan 20249.009.719.009.539.533,909,349
09 Jan 20249.109.118.958.978.977,168,340
08 Jan 20249.179.399.129.259.25898,324
05 Jan 20249.309.459.109.199.194,267,220
04 Jan 20249.259.529.109.469.462,943,976
03 Jan 20249.719.899.109.899.893,018,043
02 Jan 20249.989.989.579.809.802,254,217
29 Dec 20239.9010.009.809.989.981,791,695
28 Dec 20239.819.989.519.909.902,828,625
27 Dec 20239.999.999.509.839.832,071,891
22 Dec 20239.7710.109.709.909.901,617,694
21 Dec 20239.7510.029.709.759.752,109,096
20 Dec 202310.3210.589.6110.0010.004,611,599
19 Dec 202310.9810.9810.3410.3410.342,728,426
18 Dec 202310.8011.2910.5910.7210.723,495,344
15 Dec 202310.8211.2010.7311.0211.022,944,780
14 Dec 202310.1010.7410.0010.7010.703,860,308
13 Dec 202310.2210.309.6110.2010.205,255,082
12 Dec 202310.7410.7410.0410.2010.204,572,999
11 Dec 202311.2011.9610.3110.4010.405,694,566
08 Dec 202311.5011.9811.0211.2011.207,099,714
07 Dec 202314.0014.4810.5011.7011.7040,803,243
06 Dec 202313.8013.9613.7013.7013.70832,289
05 Dec 202313.8014.1613.7214.0014.00798,572
04 Dec 202314.0014.4013.7013.9013.903,078,230
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...