1.45p+0.00 (+0.00%)17 Jul 2025, 16:34
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Chariot Limited Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 17, 20251.40p1.50p1.40p1.45p1,077,582
Jul 16, 20251.47p1.70p1.40p1.45p2,063,445
Jul 15, 20251.46p1.50p1.40p1.45p1,232,751
Jul 14, 20251.47p1.60p1.42p1.52p685,001
Jul 11, 20251.40p1.52p1.40p1.49p2,177,510
Jul 10, 20251.47p1.55p1.40p1.53p3,453,995
Jul 9, 20251.70p1.70p1.47p1.53p1,433,726
Jul 8, 20251.70p1.70p1.47p1.53p2,758,924
Jul 7, 20251.47p1.70p1.47p1.52p4,028,009
Jul 4, 20251.54p1.70p1.50p1.52p2,842,773
Jul 3, 20251.47p1.60p1.47p1.56p4,363,494
Jul 2, 20251.51p1.70p1.47p1.50p1,988,997
Jul 1, 20251.70p1.70p1.47p1.58p1,644,678
Jun 30, 20251.45p1.48p1.40p1.52p5,116,913
Jun 27, 20251.47p1.70p1.43p1.49p3,542,149
Jun 26, 20251.43p1.50p1.30p1.42p1,664,132
Jun 25, 20251.45p1.70p1.40p1.45p3,801,443
Jun 24, 20251.30p1.70p1.30p1.48p1,367,731
Jun 23, 20251.60p1.70p1.40p1.60p10,762,042
Jun 20, 20251.50p1.52p1.40p1.48p11,822,367
Jun 19, 20251.50p1.70p1.39p1.45p8,988,950
Jun 18, 20251.43p1.60p1.40p1.52p4,939,354
Jun 17, 20251.40p1.70p1.36p1.42p4,734,961
Jun 16, 20251.40p1.73p1.40p1.50p1,138,351
Jun 13, 20251.40p1.60p1.38p1.40p5,021,816
Jun 12, 20251.45p1.73p1.42p1.46p1,486,363
Jun 11, 20251.45p1.70p1.45p1.49p640,620
Jun 10, 20251.40p1.73p1.40p1.52p1,186,167
Jun 9, 20251.40p1.70p1.35p1.48p762,041
Jun 6, 20251.64p1.73p1.45p1.57p865,486
Jun 5, 20251.64p1.73p1.46p1.64p566,986
Jun 4, 20251.51p1.73p1.50p1.59p2,816,937
Jun 3, 20251.52p1.73p1.40p1.59p2,280,173
Jun 2, 20251.55p1.73p1.40p1.45p4,192,908
May 30, 20251.47p1.73p1.40p1.46p2,311,539
May 29, 20251.40p1.73p1.40p1.55p2,229,139
May 28, 20251.73p1.73p1.43p1.60p5,897,557
May 27, 20251.40p1.73p1.40p1.50p9,250,732
May 23, 20251.48p1.73p1.35p1.42p2,861,134
May 22, 20251.47p1.73p1.40p1.44p2,007,208
May 21, 20251.54p1.73p1.30p1.45p1,084,893
May 20, 20251.58p1.58p1.35p1.46p1,473,271
May 19, 20251.50p1.70p1.35p1.44p2,388,598
May 16, 20251.54p1.60p1.30p1.54p3,422,892
May 15, 20251.60p1.73p1.30p1.51p7,357,298
May 14, 20251.59p1.69p1.30p1.62p20,700,305
May 13, 20251.35p1.69p1.33p1.69p249,298
May 12, 20251.33p1.69p1.32p1.35p2,191,410
May 9, 20251.25p1.70p1.25p1.36p259,632
May 8, 20251.50p1.70p1.45p1.48p4,121,081
Showing 1 to 50 of 253
July
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
July
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00