Shares Magazine
1.50p-0.08 (-5.30%)02 Jul 2025, 16:35
Chariot Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 2, 2025 | 1.51p | 1.70p | 1.47p | 1.50p | 1,988,997 |
| Jul 1, 2025 | 1.70p | 1.70p | 1.47p | 1.58p | 1,644,678 |
| Jun 30, 2025 | 1.45p | 1.48p | 1.40p | 1.52p | 5,116,913 |
| Jun 27, 2025 | 1.47p | 1.70p | 1.43p | 1.49p | 3,542,149 |
| Jun 26, 2025 | 1.43p | 1.50p | 1.30p | 1.42p | 1,664,132 |
| Jun 25, 2025 | 1.45p | 1.70p | 1.40p | 1.45p | 3,801,443 |
| Jun 24, 2025 | 1.30p | 1.70p | 1.30p | 1.48p | 1,367,731 |
| Jun 23, 2025 | 1.60p | 1.70p | 1.40p | 1.60p | 10,762,042 |
| Jun 20, 2025 | 1.50p | 1.52p | 1.40p | 1.48p | 11,822,367 |
| Jun 19, 2025 | 1.50p | 1.70p | 1.39p | 1.45p | 8,988,950 |
| Jun 18, 2025 | 1.43p | 1.60p | 1.40p | 1.52p | 4,939,354 |
| Jun 17, 2025 | 1.40p | 1.70p | 1.36p | 1.42p | 4,734,961 |
| Jun 16, 2025 | 1.40p | 1.73p | 1.40p | 1.50p | 1,138,351 |
| Jun 13, 2025 | 1.40p | 1.60p | 1.38p | 1.40p | 5,021,816 |
| Jun 12, 2025 | 1.45p | 1.73p | 1.42p | 1.46p | 1,486,363 |
| Jun 11, 2025 | 1.45p | 1.70p | 1.45p | 1.49p | 640,620 |
| Jun 10, 2025 | 1.40p | 1.73p | 1.40p | 1.52p | 1,186,167 |
| Jun 9, 2025 | 1.40p | 1.70p | 1.35p | 1.48p | 762,041 |
| Jun 6, 2025 | 1.64p | 1.73p | 1.45p | 1.57p | 865,486 |
| Jun 5, 2025 | 1.64p | 1.73p | 1.46p | 1.64p | 566,986 |
| Jun 4, 2025 | 1.51p | 1.73p | 1.50p | 1.59p | 2,816,937 |
| Jun 3, 2025 | 1.52p | 1.73p | 1.40p | 1.59p | 2,280,173 |
| Jun 2, 2025 | 1.55p | 1.73p | 1.40p | 1.45p | 4,192,908 |
| May 30, 2025 | 1.47p | 1.73p | 1.40p | 1.46p | 2,311,539 |
| May 29, 2025 | 1.40p | 1.73p | 1.40p | 1.55p | 2,229,139 |
| May 28, 2025 | 1.73p | 1.73p | 1.43p | 1.60p | 5,897,557 |
| May 27, 2025 | 1.40p | 1.73p | 1.40p | 1.50p | 9,250,732 |
| May 23, 2025 | 1.48p | 1.73p | 1.35p | 1.42p | 2,861,134 |
| May 22, 2025 | 1.47p | 1.73p | 1.40p | 1.44p | 2,007,208 |
| May 21, 2025 | 1.54p | 1.73p | 1.30p | 1.45p | 1,084,893 |
| May 20, 2025 | 1.58p | 1.58p | 1.35p | 1.46p | 1,473,271 |
| May 19, 2025 | 1.50p | 1.70p | 1.35p | 1.44p | 2,388,598 |
| May 16, 2025 | 1.54p | 1.60p | 1.30p | 1.54p | 3,422,892 |
| May 15, 2025 | 1.60p | 1.73p | 1.30p | 1.51p | 7,357,298 |
| May 14, 2025 | 1.59p | 1.69p | 1.30p | 1.62p | 20,700,305 |
| May 13, 2025 | 1.35p | 1.69p | 1.33p | 1.69p | 249,298 |
| May 12, 2025 | 1.33p | 1.69p | 1.32p | 1.35p | 2,191,410 |
| May 9, 2025 | 1.25p | 1.70p | 1.25p | 1.36p | 259,632 |
| May 8, 2025 | 1.50p | 1.70p | 1.45p | 1.48p | 4,121,081 |
| May 7, 2025 | 1.50p | 1.69p | 1.50p | 1.50p | 379,309 |
| May 6, 2025 | 1.69p | 1.69p | 1.50p | 1.59p | 678,858 |
| May 2, 2025 | 1.50p | 1.69p | 1.50p | 1.59p | 2,004,260 |
| May 1, 2025 | 1.69p | 1.69p | 1.50p | 1.59p | 686,331 |
| Apr 30, 2025 | 1.50p | 1.70p | 1.46p | 1.59p | 3,805,807 |
| Apr 29, 2025 | 1.70p | 1.70p | 1.50p | 1.50p | 2,498,777 |
| Apr 28, 2025 | 1.50p | 1.70p | 1.31p | 1.50p | 1,313,433 |
| Apr 25, 2025 | 1.59p | 1.60p | 1.20p | 1.45p | 459,605 |
| Apr 24, 2025 | 1.48p | 1.60p | 1.36p | 1.48p | 941,813 |
| Apr 23, 2025 | 1.40p | 1.60p | 1.20p | 1.45p | 1,941,625 |
| Apr 22, 2025 | 1.30p | 1.50p | 1.22p | 1.30p | 972,719 |
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
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 186.00 | 7.02 |
| Glencore PLC | 306.00 | 5.06 |
| Antofagasta PLC | 1,916.00 | 4.59 |
| Spirax Group PLC | 6,175.00 | 4.40 |
| Anglo American PLC | 2,263.50 | 4.16 |
| Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bytes Technology Group PLC | 341.60 | -32.82 |
| Greggs PLC | 1,675.00 | -15.19 |
| Bellway PLC | 2,612.00 | -7.96 |
| Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
| Computacenter PLC | 2,270.00 | -7.50 |
| Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.