1. Share Prices

  2. Chariot Limited (CHAR)

1.88p+0.05 (+2.96%)22 Nov 2024, 10:56
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
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
Oct 21, 20243.24p3.28p3.02p3.10p10,492,984
Oct 18, 20242.82p3.50p2.71p3.05p23,399,346
Oct 17, 20242.94p2.99p2.65p2.73p10,890,831
Oct 16, 20243.15p3.23p2.60p2.88p21,500,408
Oct 15, 20243.40p3.46p2.71p3.00p41,459,200
Oct 14, 20242.50p3.34p1.86p3.34p89,944,705
Oct 11, 20241.93p2.40p1.76p2.40p22,856,497
Oct 10, 20242.00p2.00p1.72p1.85p10,207,797
Oct 9, 20241.90p2.00p1.68p1.82p20,061,338
Oct 8, 20241.50p2.10p1.33p1.94p40,764,078
Oct 7, 20241.50p1.58p1.35p1.45p5,512,186
Oct 4, 20241.60p1.60p1.33p1.53p9,722,359
Oct 3, 20241.60p1.60p1.44p1.50p1,779,017
Oct 2, 20241.50p1.59p1.44p1.53p7,696,495
Oct 1, 20241.50p1.50p1.30p1.43p3,502,162
Sep 30, 20241.50p1.60p1.25p1.44p6,279,200
Sep 27, 20241.59p1.59p1.42p1.50p10,913,944
Sep 26, 20241.60p1.60p1.43p1.45p20,294,191
Sep 25, 20241.72p1.72p1.56p1.59p18,017,371
Sep 24, 20241.61p1.80p1.56p1.64p12,563,548
Sep 23, 20241.51p1.82p1.50p1.71p22,707,728
Sep 20, 20241.80p1.80p1.45p1.67p33,512,047
Sep 19, 20241.87p2.04p1.64p1.68p33,025,429
Sep 18, 20242.08p2.30p1.75p1.91p73,196,608
Sep 17, 20241.30p2.10p1.30p2.00p150,948,008
Sep 16, 20241.85p2.00p1.25p1.30p176,711,960
Sep 13, 20243.23p3.60p2.75p3.17p30,037,377
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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,561.0015.81
Clarkson PLC3,830.256.40
B&M European Value Retail S.A.355.004.72
Goodwin PLC7,120.004.71
Ithaca Energy PLC113.604.22
Vistry Group PLC646.503.52

Fallers

CompanyPrice% Chg
Close Brothers Group PLC201.54-6.00
W.A.G Payment Solutions PLC81.37-4.27
Cmc Markets PLC277.50-3.81
Barclays PLC253.80-3.37
Standard Chartered PLC933.00-2.71
Ip Group PLC41.11-2.24