Chariot Oil & Gas Ltd.
(CHAR)
Sector: Oil, Gas and Coal
Historic Prices - up to 10 years
|
19/09/2024
|
1.87p
|
2.04p
|
1.64p
|
1.68p
|
32,945,651
|
|
18/09/2024
|
2.09p
|
2.30p
|
1.75p
|
1.91p
|
73,196,604
|
|
17/09/2024
|
1.30p
|
2.10p
|
1.30p
|
2.00p
|
150,948,008
|
|
16/09/2024
|
1.85p
|
2.00p
|
1.25p
|
1.30p
|
176,710,322
|
|
13/09/2024
|
3.24p
|
3.60p
|
2.75p
|
3.02p
|
30,037,381
|
|
12/09/2024
|
3.62p
|
4.00p
|
2.69p
|
3.75p
|
26,547,571
|
|
11/09/2024
|
3.60p
|
4.50p
|
2.80p
|
6.38p
|
67,248,136
|
|
10/09/2024
|
6.60p
|
6.69p
|
6.38p
|
6.38p
|
1,524,860
|
|
09/09/2024
|
6.60p
|
6.60p
|
6.30p
|
6.50p
|
3,333,411
|
|
06/09/2024
|
6.59p
|
6.60p
|
6.41p
|
6.41p
|
2,040,346
|
|
05/09/2024
|
6.56p
|
6.73p
|
6.46p
|
6.65p
|
3,472,633
|
|
04/09/2024
|
6.90p
|
7.20p
|
6.56p
|
6.65p
|
1,841,264
|
|
03/09/2024
|
6.65p
|
6.90p
|
6.61p
|
6.89p
|
4,528,660
|
|
02/09/2024
|
6.60p
|
6.70p
|
6.25p
|
6.47p
|
3,524,248
|
|
30/08/2024
|
6.49p
|
6.63p
|
6.30p
|
6.47p
|
6,250,359
|
|
29/08/2024
|
6.61p
|
6.80p
|
6.46p
|
6.46p
|
2,504,099
|
|
28/08/2024
|
6.69p
|
6.99p
|
6.55p
|
6.69p
|
1,608,730
|
|
27/08/2024
|
6.70p
|
6.78p
|
6.45p
|
6.66p
|
2,838,022
|
|
26/08/2024
|
6.50p
|
6.99p
|
6.47p
|
6.58p
|
2,625,372
|
|
23/08/2024
|
6.50p
|
6.99p
|
6.47p
|
6.58p
|
2,625,372
|
|
22/08/2024
|
6.50p
|
6.99p
|
6.47p
|
6.58p
|
2,625,372
|
|
21/08/2024
|
6.59p
|
6.73p
|
6.43p
|
6.60p
|
4,353,665
|
|
20/08/2024
|
6.75p
|
6.89p
|
6.60p
|
6.60p
|
9,519,828
|
|
19/08/2024
|
6.81p
|
7.02p
|
6.60p
|
6.64p
|
3,817,330
|
|
16/08/2024
|
6.90p
|
7.19p
|
6.73p
|
6.81p
|
1,865,180
|
|
15/08/2024
|
6.90p
|
7.20p
|
6.40p
|
6.94p
|
5,591,053
|
|
14/08/2024
|
6.82p
|
6.93p
|
6.50p
|
6.59p
|
2,690,675
|
|
13/08/2024
|
7.00p
|
7.10p
|
6.53p
|
6.66p
|
4,453,790
|
|
12/08/2024
|
6.80p
|
7.20p
|
6.61p
|
6.90p
|
13,126,853
|
|
09/08/2024
|
6.95p
|
7.39p
|
6.60p
|
6.90p
|
1,020,920
|
|
08/08/2024
|
6.76p
|
7.25p
|
6.48p
|
6.79p
|
725,294
|
|
07/08/2024
|
6.69p
|
6.69p
|
6.50p
|
6.60p
|
340,559
|
|
06/08/2024
|
6.70p
|
7.09p
|
6.45p
|
6.54p
|
295,422
|
|
05/08/2024
|
6.51p
|
7.50p
|
6.30p
|
6.45p
|
1,840,177
|
|
02/08/2024
|
6.70p
|
6.81p
|
6.58p
|
6.65p
|
2,138,472
|
|
01/08/2024
|
6.89p
|
7.07p
|
6.47p
|
6.55p
|
2,268,974
|
|
31/07/2024
|
7.00p
|
7.33p
|
6.90p
|
6.94p
|
1,271,010
|
|
30/07/2024
|
7.01p
|
7.26p
|
6.97p
|
7.18p
|
853,866
|
|
29/07/2024
|
7.25p
|
8.00p
|
6.90p
|
7.15p
|
1,533,502
|
|
26/07/2024
|
7.25p
|
7.28p
|
7.01p
|
7.20p
|
3,128,944
|
|
25/07/2024
|
7.41p
|
7.68p
|
7.12p
|
7.20p
|
1,923,021
|
|
24/07/2024
|
7.49p
|
7.69p
|
6.86p
|
7.44p
|
4,728,433
|
|
23/07/2024
|
7.02p
|
7.25p
|
6.94p
|
7.12p
|
3,391,704
|
|
22/07/2024
|
6.80p
|
7.40p
|
6.72p
|
7.13p
|
5,926,537
|
|
19/07/2024
|
7.39p
|
7.49p
|
7.02p
|
7.18p
|
1,534,354
|
|
18/07/2024
|
7.40p
|
7.80p
|
7.18p
|
7.50p
|
1,114,445
|
|
17/07/2024
|
6.90p
|
7.40p
|
6.90p
|
7.19p
|
2,594,903
|
|
16/07/2024
|
7.50p
|
7.83p
|
7.12p
|
7.17p
|
2,084,743
|
|
15/07/2024
|
7.70p
|
7.70p
|
7.00p
|
7.60p
|
202,192
|
|
12/07/2024
|
7.55p
|
7.79p
|
7.44p
|
7.74p
|
673,808
|
|
11/07/2024
|
7.58p
|
7.62p
|
7.21p
|
7.59p
|
504,511
|
|
10/07/2024
|
7.80p
|
7.80p
|
7.22p
|
7.41p
|
1,461,223
|
|
09/07/2024
|
7.80p
|
7.80p
|
7.33p
|
7.80p
|
528,879
|
|
08/07/2024
|
7.81p
|
7.89p
|
7.53p
|
7.53p
|
506,727
|
|
05/07/2024
|
7.53p
|
7.90p
|
7.53p
|
7.87p
|
2,437,411
|
|
04/07/2024
|
7.21p
|
7.75p
|
7.20p
|
7.75p
|
1,703,220
|
|
03/07/2024
|
7.50p
|
7.50p
|
6.90p
|
7.44p
|
2,473,705
|
|
02/07/2024
|
7.40p
|
7.40p
|
7.00p
|
7.40p
|
1,333,266
|
|
01/07/2024
|
7.40p
|
7.69p
|
7.20p
|
7.40p
|
520,582
|
|
28/06/2024
|
7.38p
|
7.74p
|
7.34p
|
7.50p
|
613,027
|
|
27/06/2024
|
7.53p
|
7.70p
|
7.37p
|
7.70p
|
612,706
|
|
26/06/2024
|
7.77p
|
7.80p
|
7.48p
|
7.48p
|
637,784
|
|
25/06/2024
|
7.45p
|
7.65p
|
7.30p
|
7.56p
|
1,032,519
|
|
24/06/2024
|
7.50p
|
7.74p
|
7.30p
|
7.34p
|
2,509,027
|
|
21/06/2024
|
7.24p
|
7.49p
|
7.08p
|
7.39p
|
964,056
|
|
20/06/2024
|
7.10p
|
7.50p
|
6.94p
|
7.24p
|
1,557,618
|
|
19/06/2024
|
7.30p
|
7.50p
|
7.29p
|
7.38p
|
987,040
|
|
18/06/2024
|
7.46p
|
7.50p
|
6.71p
|
7.50p
|
3,174,242
|
|
17/06/2024
|
6.89p
|
7.35p
|
6.89p
|
7.19p
|
1,430,845
|
|
14/06/2024
|
6.99p
|
7.26p
|
6.73p
|
7.15p
|
2,328,636
|
|
13/06/2024
|
7.20p
|
7.40p
|
6.70p
|
6.84p
|
2,736,524
|
|
12/06/2024
|
6.92p
|
7.55p
|
6.37p
|
7.55p
|
7,254,135
|
|
11/06/2024
|
8.41p
|
8.45p
|
6.74p
|
7.00p
|
17,403,836
|
|
10/06/2024
|
8.98p
|
8.98p
|
8.30p
|
8.50p
|
1,369,567
|
|
07/06/2024
|
8.50p
|
8.99p
|
8.45p
|
8.45p
|
800,170
|
|
06/06/2024
|
8.80p
|
9.30p
|
8.45p
|
8.46p
|
1,070,217
|
|
05/06/2024
|
8.51p
|
9.28p
|
8.31p
|
8.68p
|
1,281,638
|
|
04/06/2024
|
9.22p
|
9.22p
|
8.33p
|
8.44p
|
1,239,870
|
|
03/06/2024
|
8.21p
|
8.53p
|
8.10p
|
8.52p
|
3,042,038
|
|
31/05/2024
|
8.89p
|
8.90p
|
8.26p
|
8.32p
|
1,749,956
|
|
30/05/2024
|
8.72p
|
8.77p
|
8.36p
|
8.42p
|
2,656,697
|
|
29/05/2024
|
8.76p
|
8.99p
|
8.25p
|
8.56p
|
5,623,056
|
|
28/05/2024
|
9.40p
|
10.20p
|
8.43p
|
8.88p
|
14,038,222
|
|
27/05/2024
|
7.86p
|
9.00p
|
7.83p
|
8.99p
|
5,990,684
|
|
24/05/2024
|
7.86p
|
9.00p
|
7.83p
|
8.99p
|
5,990,684
|
|
23/05/2024
|
7.99p
|
8.00p
|
7.79p
|
7.79p
|
549,573
|
|
22/05/2024
|
7.84p
|
8.06p
|
7.62p
|
7.82p
|
1,041,005
|
|
21/05/2024
|
7.85p
|
7.94p
|
7.66p
|
7.85p
|
2,357,217
|
|
20/05/2024
|
7.90p
|
7.93p
|
7.66p
|
7.80p
|
4,685,779
|
|
17/05/2024
|
7.45p
|
7.94p
|
7.40p
|
7.94p
|
6,310,727
|
|
16/05/2024
|
6.90p
|
7.45p
|
6.34p
|
7.40p
|
13,468,245
|
|
15/05/2024
|
8.25p
|
8.50p
|
6.04p
|
6.68p
|
26,986,495
|
|
14/05/2024
|
8.11p
|
8.31p
|
8.07p
|
8.10p
|
4,417,033
|
|
13/05/2024
|
8.30p
|
8.32p
|
8.06p
|
8.17p
|
1,723,192
|
|
10/05/2024
|
8.51p
|
8.56p
|
8.16p
|
8.16p
|
3,975,474
|
|
09/05/2024
|
8.70p
|
8.75p
|
8.41p
|
8.58p
|
3,550,182
|
|
08/05/2024
|
8.91p
|
9.68p
|
8.70p
|
8.84p
|
3,653,347
|
|
07/05/2024
|
9.40p
|
9.40p
|
8.90p
|
8.94p
|
4,610,569
|
|
06/05/2024
|
9.37p
|
9.44p
|
8.96p
|
9.26p
|
10,514,192
|
|
03/05/2024
|
9.37p
|
9.44p
|
8.96p
|
9.26p
|
9,102,149
|
|
02/05/2024
|
8.80p
|
9.40p
|
8.69p
|
9.00p
|
8,173,340
|
|
01/05/2024
|
8.63p
|
8.98p
|
8.40p
|
8.98p
|
11,438,624
|
|
30/04/2024
|
8.45p
|
8.74p
|
8.36p
|
8.63p
|
5,807,692
|
|
29/04/2024
|
8.40p
|
8.84p
|
8.40p
|
8.45p
|
4,990,353
|
|
26/04/2024
|
8.74p
|
9.29p
|
8.56p
|
8.68p
|
1,138,854
|
|
25/04/2024
|
8.52p
|
8.89p
|
8.50p
|
8.70p
|
4,925,876
|
|
24/04/2024
|
8.81p
|
8.82p
|
8.30p
|
8.49p
|
2,066,712
|
|
23/04/2024
|
8.98p
|
9.12p
|
8.65p
|
8.75p
|
1,935,250
|
|
22/04/2024
|
9.00p
|
9.17p
|
8.81p
|
9.14p
|
826,924
|
|
19/04/2024
|
9.27p
|
9.27p
|
8.80p
|
8.88p
|
2,734,918
|
|
18/04/2024
|
9.06p
|
9.55p
|
8.80p
|
9.06p
|
3,223,465
|
|
17/04/2024
|
8.80p
|
9.25p
|
8.80p
|
8.90p
|
2,150,047
|
|
16/04/2024
|
9.21p
|
9.28p
|
8.85p
|
9.00p
|
5,736,578
|
|
15/04/2024
|
10.10p
|
10.10p
|
9.27p
|
9.50p
|
3,880,264
|
|
12/04/2024
|
9.50p
|
10.18p
|
8.25p
|
9.84p
|
13,562,913
|
|
11/04/2024
|
8.50p
|
9.65p
|
8.50p
|
9.38p
|
10,840,925
|
|
10/04/2024
|
9.49p
|
9.59p
|
8.20p
|
8.68p
|
79,779,656
|
|
09/04/2024
|
8.64p
|
9.58p
|
8.50p
|
8.98p
|
11,775,156
|
|
08/04/2024
|
8.60p
|
8.79p
|
8.43p
|
8.50p
|
2,766,223
|
|
05/04/2024
|
8.42p
|
8.58p
|
8.29p
|
8.43p
|
2,885,036
|
|
04/04/2024
|
8.61p
|
8.80p
|
8.40p
|
8.49p
|
1,439,183
|
|
03/04/2024
|
8.50p
|
8.71p
|
8.43p
|
8.43p
|
2,616,999
|
|
02/04/2024
|
9.00p
|
9.00p
|
8.22p
|
8.31p
|
3,973,272
|
|
01/04/2024
|
8.60p
|
9.10p
|
8.60p
|
8.75p
|
2,966,835
|
|
29/03/2024
|
8.60p
|
9.10p
|
8.60p
|
8.75p
|
2,966,835
|
|
28/03/2024
|
8.60p
|
9.10p
|
8.60p
|
8.75p
|
2,966,835
|
|
27/03/2024
|
8.50p
|
9.19p
|
8.50p
|
8.98p
|
1,887,399
|
|
26/03/2024
|
9.10p
|
9.30p
|
8.72p
|
8.80p
|
2,221,746
|
|
25/03/2024
|
9.00p
|
9.07p
|
8.65p
|
8.92p
|
4,483,668
|
|
22/03/2024
|
8.99p
|
9.20p
|
8.77p
|
8.99p
|
6,914,095
|
|
21/03/2024
|
8.40p
|
9.18p
|
8.34p
|
8.90p
|
7,182,179
|
|
20/03/2024
|
8.17p
|
8.40p
|
7.52p
|
8.16p
|
2,254,790
|