Chariot Limited CHAR
LSE · United Kingdom · Energy Minerals
GBp 3.15-0.08 (-2.48%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 3.15 | -2.48% | GBp 3.30 | GBp 3.30 | GBp 3.11 | 4.40M |
| 2026-09-30 | GBp 3.23 | -0.92% | GBp 3.25 | GBp 3.30 | GBp 3.11 | 7.21M |
| 2026-09-29 | GBp 3.26 | -0.91% | GBp 3.39 | GBp 3.40 | GBp 3.11 | 31.55M |
| 2026-09-28 | GBp 3.29 | +9.67% | GBp 3.12 | GBp 3.29 | GBp 2.90 | 68.75M |
| 2026-09-25 | GBp 3.00 | +15.38% | GBp 2.71 | GBp 3.39 | GBp 2.62 | 32.38M |
| 2026-09-24 | GBp 2.60 | 0.00% | GBp 2.60 | GBp 2.75 | GBp 2.60 | 8.51M |
| 2026-09-23 | GBp 2.60 | -6.14% | GBp 2.78 | GBp 2.85 | GBp 2.60 | 9.94M |
| 2026-09-22 | GBp 2.77 | +3.75% | GBp 2.90 | GBp 2.90 | GBp 2.60 | 7.67M |
| 2026-09-21 | GBp 2.67 | -7.93% | GBp 3.00 | GBp 3.05 | GBp 2.67 | 12.06M |
| 2026-09-18 | GBp 2.90 | -10.77% | GBp 3.33 | GBp 3.39 | GBp 2.75 | 25.20M |
| 2026-09-17 | GBp 3.25 | -1.52% | GBp 3.37 | GBp 3.39 | GBp 3.25 | 8.31M |
| 2026-09-16 | GBp 3.30 | +3.12% | GBp 3.28 | GBp 3.40 | GBp 3.20 | 12.98M |
| 2026-09-15 | GBp 3.20 | +3.23% | GBp 3.15 | GBp 3.30 | GBp 3.03 | 18.27M |
| 2026-09-14 | GBp 3.10 | +6.16% | GBp 3.01 | GBp 3.15 | GBp 2.90 | 17.15M |
| 2026-09-11 | GBp 2.92 | -2.67% | GBp 2.99 | GBp 3.15 | GBp 2.80 | 4.11M |
| 2026-09-10 | GBp 3.00 | -4.76% | GBp 3.10 | GBp 3.15 | GBp 2.85 | 8.69M |
| 2026-09-09 | GBp 3.15 | +4.30% | GBp 3.30 | GBp 3.30 | GBp 2.90 | 8.44M |
| 2026-09-08 | GBp 3.02 | +4.14% | GBp 3.00 | GBp 3.30 | GBp 2.82 | 50.48M |
| 2026-09-07 | GBp 2.90 | +5.45% | GBp 3.00 | GBp 3.00 | GBp 2.75 | 7.43M |
| 2026-09-04 | GBp 2.75 | -6.14% | GBp 3.00 | GBp 3.30 | GBp 2.68 | 39.50M |
| 2026-09-03 | GBp 2.93 | +17.67% | GBp 2.55 | GBp 3.00 | GBp 2.40 | 52.54M |
| 2026-09-02 | GBp 2.49 | +8.26% | GBp 2.30 | GBp 2.59 | GBp 2.20 | 56.89M |
| 2026-09-01 | GBp 2.30 | +35.29% | GBp 1.80 | GBp 2.30 | GBp 1.80 | 97.70M |
| 2026-08-28 | GBp 1.70 | 0.00% | GBp 1.80 | GBp 1.80 | GBp 1.62 | 6.64M |
| 2026-08-27 | GBp 1.70 | +6.25% | GBp 1.60 | GBp 1.80 | GBp 1.55 | 7.86M |
| 2026-08-26 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.60 | GBp 1.55 | 1.55M |
| 2026-08-25 | GBp 1.60 | +0.31% | GBp 1.60 | GBp 1.60 | GBp 1.55 | 960.16K |
| 2026-08-24 | GBp 1.60 | +5.98% | GBp 1.55 | GBp 1.60 | GBp 1.48 | 3.97M |
| 2026-08-21 | GBp 1.50 | -5.64% | GBp 1.50 | GBp 1.60 | GBp 1.50 | 2.08M |
| 2026-08-20 | GBp 1.60 | +2.90% | GBp 1.60 | GBp 1.60 | GBp 1.50 | 1.50M |
| 2026-08-19 | GBp 1.55 | +5.44% | GBp 1.50 | GBp 1.58 | GBp 1.48 | 2.97M |
| 2026-08-18 | GBp 1.47 | -0.68% | GBp 1.48 | GBp 1.55 | GBp 1.47 | 1.00M |
| 2026-08-17 | GBp 1.48 | -1.33% | GBp 1.60 | GBp 1.60 | GBp 1.48 | 7.34M |
| 2026-08-14 | GBp 1.50 | 0.00% | GBp 1.50 | GBp 1.58 | GBp 1.50 | 264.82K |
| 2026-08-13 | GBp 1.50 | +2.04% | GBp 1.53 | GBp 1.60 | GBp 1.46 | 2.81M |
| 2026-08-12 | GBp 1.47 | -0.34% | GBp 1.47 | GBp 1.60 | GBp 1.46 | 10.26M |
| 2026-08-11 | GBp 1.48 | -4.22% | GBp 1.48 | GBp 1.58 | GBp 1.48 | 1.28M |
| 2026-08-10 | GBp 1.54 | +4.41% | GBp 1.48 | GBp 1.60 | GBp 1.48 | 421.10K |
| 2026-08-07 | GBp 1.48 | -3.28% | GBp 1.52 | GBp 1.60 | GBp 1.48 | 1.95M |
| 2026-08-06 | GBp 1.52 | +1.33% | GBp 1.50 | GBp 1.60 | GBp 1.50 | 1.21M |
| 2026-08-05 | GBp 1.50 | 0.00% | GBp 1.50 | GBp 1.60 | GBp 1.50 | 495.59K |
| 2026-08-04 | GBp 1.50 | -0.99% | GBp 1.55 | GBp 1.60 | GBp 1.50 | 1.46M |
| 2026-08-03 | GBp 1.52 | -1.94% | GBp 1.50 | GBp 1.56 | GBp 1.50 | 33.28M |
| 2026-07-31 | GBp 1.55 | +3.33% | GBp 1.58 | GBp 1.58 | GBp 1.53 | 1.78M |
| 2026-07-30 | GBp 1.50 | -1.96% | GBp 1.50 | GBp 1.60 | GBp 1.50 | 309.11K |
| 2026-07-29 | GBp 1.53 | -1.29% | GBp 1.52 | GBp 1.58 | GBp 1.52 | 1.41M |
| 2026-07-28 | GBp 1.55 | -2.52% | GBp 1.55 | GBp 1.60 | GBp 1.55 | 986.38K |
| 2026-07-27 | GBp 1.59 | +1.27% | GBp 1.60 | GBp 1.64 | GBp 1.50 | 3.69M |
| 2026-07-24 | GBp 1.57 | 0.00% | GBp 1.57 | GBp 1.62 | GBp 1.57 | 2.72M |
| 2026-07-23 | GBp 1.57 | +3.29% | GBp 1.52 | GBp 1.60 | GBp 1.50 | 7.22M |
| 2026-07-22 | GBp 1.52 | +2.01% | GBp 1.54 | GBp 1.60 | GBp 1.49 | 1.39M |
| 2026-07-21 | GBp 1.49 | -1.00% | GBp 1.50 | GBp 1.54 | GBp 1.47 | 1.33M |
| 2026-07-20 | GBp 1.50 | -5.94% | GBp 1.52 | GBp 1.63 | GBp 1.50 | 2.53M |
| 2026-07-17 | GBp 1.60 | +5.26% | GBp 1.54 | GBp 1.60 | GBp 1.51 | 1.17M |
| 2026-07-16 | GBp 1.52 | +2.01% | GBp 1.52 | GBp 1.52 | GBp 1.48 | 338.67K |
| 2026-07-15 | GBp 1.49 | -0.67% | GBp 1.53 | GBp 1.53 | GBp 1.48 | 709.78K |
| 2026-07-14 | GBp 1.50 | 0.00% | GBp 1.43 | GBp 1.53 | GBp 1.42 | 14.81M |
| 2026-07-13 | GBp 1.50 | 0.00% | GBp 1.50 | GBp 1.60 | GBp 1.45 | 8.65M |
| 2026-07-10 | GBp 1.50 | -2.28% | GBp 1.59 | GBp 1.59 | GBp 1.49 | 6.74M |
| 2026-07-09 | GBp 1.53 | -2.85% | GBp 1.70 | GBp 1.70 | GBp 1.50 | 7.47M |
| 2026-07-08 | GBp 1.58 | -1.25% | GBp 1.65 | GBp 1.65 | GBp 1.55 | 4.41M |
| 2026-07-07 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.65 | GBp 1.60 | 6.75M |
| 2026-07-06 | GBp 1.60 | +1.59% | GBp 1.60 | GBp 1.65 | GBp 1.56 | 668.93K |
| 2026-07-03 | GBp 1.58 | +1.61% | GBp 1.58 | GBp 1.62 | GBp 1.53 | 588.56K |
| 2026-07-02 | GBp 1.55 | -0.64% | GBp 1.60 | GBp 1.70 | GBp 1.55 | 2.19M |
| 2026-07-01 | GBp 1.56 | +0.32% | GBp 1.50 | GBp 1.68 | GBp 1.50 | 3.27M |
| 2026-06-30 | GBp 1.55 | 0.00% | GBp 1.57 | GBp 1.64 | GBp 1.53 | 9.05M |
| 2026-06-29 | GBp 1.55 | -2.81% | GBp 1.60 | GBp 1.70 | GBp 1.55 | 9.42M |
| 2026-06-26 | GBp 1.60 | 0.00% | GBp 1.55 | GBp 1.60 | GBp 1.50 | 6.36M |
| 2026-06-25 | GBp 1.60 | -3.03% | GBp 1.55 | GBp 1.70 | GBp 1.50 | 6.93M |
| 2026-06-24 | GBp 1.65 | +0.12% | GBp 1.65 | GBp 1.65 | GBp 1.50 | 680.69K |
| 2026-06-23 | GBp 1.65 | +4.30% | GBp 1.51 | GBp 1.70 | GBp 1.51 | 1.37M |
| 2026-06-22 | GBp 1.58 | -1.25% | GBp 1.55 | GBp 1.64 | GBp 1.50 | 1.22M |
| 2026-06-19 | GBp 1.60 | +2.89% | GBp 1.60 | GBp 1.65 | GBp 1.55 | 2.62M |
| 2026-06-18 | GBp 1.55 | -2.81% | GBp 1.60 | GBp 1.65 | GBp 1.55 | 4.71M |
| 2026-06-17 | GBp 1.60 | -2.44% | GBp 1.60 | GBp 1.66 | GBp 1.56 | 590.44K |
| 2026-06-16 | GBp 1.64 | 0.00% | GBp 1.60 | GBp 1.64 | GBp 1.55 | 4.10M |
| 2026-06-15 | GBp 1.64 | +1.23% | GBp 1.59 | GBp 1.70 | GBp 1.55 | 1.03M |
| 2026-06-12 | GBp 1.62 | +0.93% | GBp 1.62 | GBp 1.67 | GBp 1.60 | 2.06M |
| 2026-06-11 | GBp 1.61 | -3.31% | GBp 1.60 | GBp 1.63 | GBp 1.60 | 1.03M |
| 2026-06-10 | GBp 1.66 | -1.19% | GBp 1.65 | GBp 1.67 | GBp 1.60 | 6.63M |
| 2026-06-08 | GBp 1.68 | +3.38% | GBp 1.67 | GBp 1.70 | GBp 1.55 | 7.17M |
| 2026-06-05 | GBp 1.63 | +1.56% | GBp 1.64 | GBp 1.70 | GBp 1.55 | 4.68M |
| 2026-06-04 | GBp 1.60 | +3.23% | GBp 1.58 | GBp 1.62 | GBp 1.51 | 13.07M |
| 2026-06-03 | GBp 1.55 | -4.32% | GBp 1.65 | GBp 1.66 | GBp 1.50 | 11.38M |
| 2026-06-02 | GBp 1.62 | -1.82% | GBp 1.62 | GBp 1.70 | GBp 1.57 | 13.76M |
| 2026-06-01 | GBp 1.65 | +0.61% | GBp 1.62 | GBp 1.65 | GBp 1.55 | 7.44M |
| 2026-05-29 | GBp 1.64 | +5.13% | GBp 1.62 | GBp 1.64 | GBp 1.55 | 9.12M |
| 2026-05-28 | GBp 1.56 | -1.89% | GBp 1.60 | GBp 1.60 | GBp 1.53 | 3.47M |
| 2026-05-27 | GBp 1.59 | 0.00% | GBp 1.60 | GBp 1.64 | GBp 1.56 | 8.99M |