Shares Magazine
1.64p+0.01 (+0.37%)02 Apr 2025, 16:35
Chariot Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 2, 2025 | 1.54p | 1.70p | 1.52p | 1.64p | 882,911 |
| Apr 1, 2025 | 1.60p | 1.72p | 1.55p | 1.63p | 2,460,474 |
| Mar 31, 2025 | 1.63p | 1.80p | 1.63p | 1.72p | 1,251,157 |
| Mar 28, 2025 | 1.70p | 2.00p | 1.60p | 1.72p | 2,909,706 |
| Mar 27, 2025 | 1.70p | 2.00p | 1.70p | 1.70p | 3,845,141 |
| Mar 26, 2025 | 1.75p | 1.84p | 1.70p | 1.70p | 1,138,179 |
| Mar 25, 2025 | 1.86p | 1.89p | 1.70p | 1.77p | 1,969,236 |
| Mar 24, 2025 | 1.90p | 2.00p | 1.70p | 1.85p | 3,031,004 |
| Mar 21, 2025 | 1.80p | 1.90p | 1.65p | 1.71p | 2,122,015 |
| Mar 20, 2025 | 1.70p | 1.90p | 1.65p | 1.70p | 7,615,023 |
| Mar 19, 2025 | 1.80p | 1.90p | 1.60p | 1.69p | 2,117,182 |
| Mar 18, 2025 | 1.70p | 1.90p | 1.42p | 1.65p | 14,829,434 |
| Mar 17, 2025 | 1.40p | 1.50p | 1.40p | 1.40p | 580,316 |
| Mar 14, 2025 | 1.40p | 1.50p | 1.40p | 1.40p | 103,946 |
| Mar 13, 2025 | 1.40p | 1.50p | 1.36p | 1.40p | 1,595,320 |
| Mar 12, 2025 | 1.34p | 1.50p | 1.34p | 1.40p | 1,346,878 |
| Mar 11, 2025 | 1.38p | 1.50p | 1.30p | 1.40p | 1,115,446 |
| Mar 10, 2025 | 1.40p | 1.50p | 1.35p | 1.39p | 1,271,854 |
| Mar 7, 2025 | 1.36p | 1.50p | 1.30p | 1.40p | 740,257 |
| Mar 6, 2025 | 1.40p | 1.50p | 1.31p | 1.36p | 3,736,994 |
| Mar 5, 2025 | 1.30p | 1.50p | 1.30p | 1.40p | 2,565,149 |
| Mar 4, 2025 | 1.31p | 1.50p | 1.30p | 1.31p | 2,939,509 |
| Mar 3, 2025 | 1.29p | 1.50p | 1.27p | 1.37p | 985,921 |
| Feb 28, 2025 | 1.30p | 1.50p | 1.20p | 1.36p | 1,587,569 |
| Feb 27, 2025 | 1.30p | 1.42p | 1.20p | 1.32p | 1,565,672 |
| Feb 26, 2025 | 1.25p | 1.34p | 1.22p | 1.33p | 1,478,442 |
| Feb 25, 2025 | 1.31p | 1.40p | 1.25p | 1.26p | 8,312,855 |
| Feb 24, 2025 | 1.31p | 1.40p | 1.31p | 1.39p | 8,325,742 |
| Feb 21, 2025 | 1.40p | 1.44p | 1.36p | 1.36p | 1,678,038 |
| Feb 20, 2025 | 1.44p | 1.49p | 1.31p | 1.43p | 5,484,019 |
| Feb 19, 2025 | 1.40p | 1.44p | 1.36p | 1.42p | 2,219,438 |
| Feb 18, 2025 | 1.44p | 1.46p | 1.40p | 1.42p | 4,238,235 |
| Feb 17, 2025 | 1.50p | 1.50p | 1.39p | 1.45p | 2,809,799 |
| Feb 14, 2025 | 1.43p | 1.52p | 1.40p | 1.50p | 5,402,355 |
| Feb 13, 2025 | 1.53p | 1.65p | 1.45p | 1.49p | 2,785,598 |
| Feb 12, 2025 | 1.53p | 1.65p | 1.51p | 1.51p | 839,321 |
| Feb 11, 2025 | 1.57p | 1.57p | 1.53p | 1.53p | 1,220,299 |
| Feb 10, 2025 | 1.61p | 1.65p | 1.50p | 1.60p | 3,830,154 |
| Feb 7, 2025 | 1.61p | 1.80p | 1.61p | 1.63p | 2,810,603 |
| Feb 6, 2025 | 1.50p | 1.65p | 1.50p | 1.61p | 6,583,678 |
| Feb 5, 2025 | 1.62p | 1.70p | 1.54p | 1.54p | 2,757,218 |
| Feb 4, 2025 | 1.56p | 1.81p | 1.56p | 1.72p | 3,392,188 |
| Feb 3, 2025 | 1.55p | 1.80p | 1.55p | 1.56p | 1,485,088 |
| Jan 31, 2025 | 1.55p | 1.81p | 1.55p | 1.64p | 1,525,573 |
| Jan 30, 2025 | 1.60p | 1.65p | 1.58p | 1.64p | 5,541,274 |
| Jan 29, 2025 | 1.68p | 1.77p | 1.61p | 1.64p | 6,506,078 |
| Jan 28, 2025 | 1.70p | 1.88p | 1.69p | 1.71p | 2,956,257 |
| Jan 27, 2025 | 1.69p | 1.88p | 1.69p | 1.70p | 2,002,897 |
| Jan 24, 2025 | 1.69p | 2.10p | 1.68p | 1.71p | 3,170,454 |
| Jan 23, 2025 | 1.69p | 2.10p | 1.69p | 1.75p | 2,012,651 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| W.A.G Payment Solutions PLC | 68.20 | 12.91 |
| Bakkavor Group PLC | 191.80 | 7.87 |
| Ocado Group PLC | 295.10 | 5.54 |
| Molten Ventures PLC | 268.20 | 4.85 |
| Deliveroo PLC | 129.30 | 4.78 |
| Dr. Martens PLC | 53.00 | 3.92 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Trustpilot Group PLC | 216.00 | -3.49 |
| Victrex PLC | 852.00 | -3.29 |
| Vesuvius PLC | 384.80 | -3.07 |
| Rolls-Royce Holdings PLC | 755.80 | -3.03 |
| Alpha Group International PLC | 2,500.00 | -2.91 |
| Ninety One PLC | 143.20 | -2.85 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.