- Share Prices
Chariot Limited (CHAR)
1.50p+0.07 (+4.90%)02 Oct 2024, 10:13
Chariot Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Oct 1, 2024 | 1.50p | 1.50p | 1.30p | 1.43p | 3,502,162 |
Sep 30, 2024 | 1.50p | 1.60p | 1.25p | 1.44p | 6,279,200 |
Sep 27, 2024 | 1.59p | 1.59p | 1.42p | 1.50p | 10,913,944 |
Sep 26, 2024 | 1.60p | 1.60p | 1.43p | 1.45p | 20,294,191 |
Sep 25, 2024 | 1.72p | 1.72p | 1.56p | 1.59p | 18,017,371 |
Sep 24, 2024 | 1.61p | 1.80p | 1.56p | 1.64p | 12,563,548 |
Sep 23, 2024 | 1.51p | 1.82p | 1.50p | 1.71p | 22,707,728 |
Sep 20, 2024 | 1.80p | 1.80p | 1.45p | 1.67p | 33,512,047 |
Sep 19, 2024 | 1.87p | 2.04p | 1.64p | 1.68p | 33,025,429 |
Sep 18, 2024 | 2.08p | 2.30p | 1.75p | 1.91p | 73,196,608 |
Sep 17, 2024 | 1.30p | 2.10p | 1.30p | 2.00p | 150,948,008 |
Sep 16, 2024 | 1.85p | 2.00p | 1.25p | 1.30p | 176,711,960 |
Sep 13, 2024 | 3.23p | 3.60p | 2.75p | 3.17p | 30,037,377 |
Sep 12, 2024 | 3.62p | 4.00p | 2.69p | 3.02p | 30,347,571 |
Sep 11, 2024 | 3.60p | 4.50p | 2.80p | 3.75p | 68,248,139 |
Sep 10, 2024 | 6.60p | 6.69p | 6.38p | 6.38p | 1,524,860 |
Sep 9, 2024 | 6.60p | 6.60p | 6.30p | 6.50p | 3,333,411 |
Sep 6, 2024 | 6.59p | 6.60p | 6.41p | 6.41p | 2,040,346 |
Sep 5, 2024 | 6.56p | 6.73p | 6.46p | 6.65p | 3,472,633 |
Sep 4, 2024 | 6.90p | 7.20p | 6.56p | 6.65p | 1,841,264 |
Sep 3, 2024 | 6.65p | 6.90p | 6.61p | 6.89p | 5,278,660 |
Sep 2, 2024 | 6.60p | 6.70p | 6.25p | 6.70p | 3,524,248 |
Aug 30, 2024 | 6.49p | 6.63p | 6.30p | 6.47p | 6,250,359 |
Aug 29, 2024 | 6.61p | 6.80p | 6.46p | 6.46p | 2,504,099 |
Aug 28, 2024 | 6.69p | 6.99p | 6.55p | 6.69p | 1,608,730 |
Aug 27, 2024 | 6.70p | 6.78p | 6.45p | 6.66p | 2,838,022 |
Aug 23, 2024 | 6.58p | 7.39p | 6.45p | 6.45p | 5,537,735 |
Aug 22, 2024 | 6.50p | 6.99p | 6.47p | 6.58p | 2,625,372 |
Aug 21, 2024 | 6.59p | 6.73p | 6.43p | 6.60p | 4,353,665 |
Aug 20, 2024 | 6.75p | 6.89p | 6.60p | 6.60p | 9,519,828 |
Aug 19, 2024 | 6.81p | 7.02p | 6.60p | 6.64p | 3,817,330 |
Aug 16, 2024 | 6.90p | 7.19p | 6.73p | 6.81p | 2,365,180 |
Aug 15, 2024 | 6.90p | 7.20p | 6.40p | 6.94p | 6,091,053 |
Aug 14, 2024 | 6.82p | 6.93p | 6.50p | 6.59p | 2,690,675 |
Aug 13, 2024 | 7.00p | 7.10p | 6.53p | 6.66p | 4,453,790 |
Aug 12, 2024 | 6.80p | 7.20p | 6.61p | 6.90p | 13,126,853 |
Aug 9, 2024 | 6.95p | 7.39p | 6.60p | 6.90p | 1,020,920 |
Aug 8, 2024 | 6.76p | 7.25p | 6.48p | 6.79p | 725,294 |
Aug 7, 2024 | 6.69p | 6.69p | 6.50p | 6.59p | 340,559 |
Aug 6, 2024 | 6.70p | 7.09p | 6.45p | 6.54p | 295,422 |
Aug 5, 2024 | 6.51p | 7.50p | 6.30p | 6.45p | 1,840,177 |
Aug 2, 2024 | 6.70p | 6.81p | 6.58p | 6.65p | 2,138,472 |
Aug 1, 2024 | 6.89p | 7.07p | 6.29p | 6.55p | 3,168,974 |
Jul 31, 2024 | 7.00p | 7.33p | 6.90p | 6.94p | 1,271,010 |
Jul 30, 2024 | 7.01p | 7.26p | 6.97p | 7.18p | 853,866 |
Jul 29, 2024 | 7.25p | 8.00p | 6.90p | 7.15p | 1,533,502 |
Jul 26, 2024 | 7.25p | 7.28p | 7.01p | 7.28p | 3,128,943 |
Jul 25, 2024 | 7.41p | 7.68p | 7.12p | 7.20p | 1,923,021 |
Jul 24, 2024 | 7.49p | 7.69p | 6.86p | 7.44p | 4,728,433 |
Jul 23, 2024 | 7.02p | 7.25p | 6.94p | 7.12p | 3,391,704 |