1. Share Prices

  2. Chariot Limited (CHAR)

1.91p+0.04 (+2.22%)03 Jan 2025, 08:10
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
Jan 2, 20252.20p2.20p1.83p1.86p7,861,293
Dec 31, 20241.83p2.19p1.83p2.01p279,374
Dec 30, 20241.92p2.19p1.85p2.00p1,938,902
Dec 27, 20241.80p2.11p1.80p1.92p1,182,172
Dec 24, 20241.80p2.07p1.80p1.94p328,660
Dec 23, 20241.70p2.10p1.70p1.99p3,654,023
Dec 20, 20241.80p2.02p1.80p1.89p797,482
Dec 19, 20241.90p2.05p1.80p1.95p2,391,170
Dec 18, 20241.90p2.00p1.89p1.96p3,390,580
Dec 17, 20241.97p1.99p1.80p1.90p1,971,236
Dec 16, 20241.89p2.00p1.80p1.94p4,459,814
Dec 13, 20241.75p1.94p1.75p1.93p6,250,707
Dec 12, 20241.90p1.97p1.80p1.94p3,956,679
Dec 11, 20241.86p2.19p1.79p1.81p7,733,806
Dec 10, 20241.83p2.19p1.60p1.88p4,407,973
Dec 9, 20241.92p2.12p1.92p1.99p887,744
Dec 6, 20241.97p2.04p1.90p1.95p7,157,358
Dec 5, 20241.98p2.04p1.85p1.98p5,550,703
Dec 4, 20242.30p2.53p1.89p1.96p22,641,653
Dec 3, 20241.80p2.00p1.78p1.81p4,707,904
Dec 2, 20241.72p2.00p1.72p1.86p1,918,829
Nov 29, 20241.73p2.00p1.68p1.90p8,996,036
Nov 28, 20241.72p1.99p1.70p1.71p6,033,012
Nov 27, 20241.68p1.87p1.68p1.74p4,312,394
Nov 26, 20241.75p2.00p1.66p1.74p5,276,722
Nov 25, 20242.00p2.00p1.70p1.71p3,779,390
Nov 22, 20241.78p2.00p1.78p1.97p1,860,913
Nov 21, 20241.80p2.00p1.74p1.83p2,491,146
Nov 20, 20241.77p1.90p1.77p1.86p1,167,311
Nov 19, 20241.90p2.44p1.76p1.90p12,067,159
Nov 18, 20242.05p2.10p1.84p1.93p9,913,892
Nov 15, 20242.23p2.23p2.06p2.08p2,556,238
Nov 14, 20242.10p2.17p2.05p2.09p2,048,080
Nov 13, 20242.15p2.21p2.05p2.08p6,502,227
Nov 12, 20242.30p2.30p2.15p2.21p4,157,996
Nov 11, 20242.20p2.27p2.00p2.19p7,271,338
Nov 8, 20242.21p2.29p2.02p2.16p4,514,630
Nov 7, 20242.40p2.40p2.21p2.27p3,303,315
Nov 6, 20242.34p2.50p2.10p2.33p14,116,921
Nov 5, 20242.35p2.40p2.07p2.21p3,374,100
Nov 4, 20242.02p2.47p2.02p2.33p8,057,275
Nov 1, 20242.45p2.70p2.21p2.21p10,156,098
Oct 31, 20242.30p2.68p2.02p2.60p12,674,348
Oct 30, 20242.37p2.44p2.02p2.22p5,381,323
Oct 29, 20242.54p2.54p2.31p2.38p1,576,192
Oct 28, 20242.59p2.59p2.36p2.46p1,891,101
Oct 25, 20242.60p2.70p2.34p2.48p3,979,246
Oct 24, 20242.57p2.75p2.35p2.48p9,540,302
Oct 23, 20242.63p2.80p2.58p2.58p10,751,234
Oct 22, 20243.02p3.15p2.61p2.77p11,046,030
123456
Showing 1 to 50 of 254

Most Read

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 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Caledonia Investments PLC3,553.972.42
W.A.G Payment Solutions PLC81.602.00
Rathbones Group PLC1,696.001.68
Oxford Nanopore Technologies PLC130.501.64
Senior PLC165.001.60
Plus500 LTD2,600.001.56

Fallers

CompanyPrice% Chg
Jtc PLC938.00-4.29
Goodwin PLC7,738.40-2.54
North Atlantic Smaller Companies Investment Trust PLC3,610.00-2.43
Fidelity Emerging Markets Limited684.80-2.39
Ferrexpo PLC106.40-2.21
Wizz Air Holdings PLC1,387.00-2.05