Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Chariot (CHAR) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Apr 2025 (Fri) 1.45 1.45 1.45 1.45 0
17th Apr 2025 (Thu) 1.45 1.45 1.45 1.45 710,943
16th Apr 2025 (Wed) 1.598 1.60 1.598 1.45 491,346
15th Apr 2025 (Tue) 1.30 1.598 1.30 1.425 1,725,087
14th Apr 2025 (Mon) 1.55 1.55 1.45 1.45 172,507
11th Apr 2025 (Fri) 1.55 1.55 1.55 1.55 642,885
10th Apr 2025 (Thu) 1.598 1.598 1.352 1.475 475,901
9th Apr 2025 (Wed) 1.302 1.302 1.294 1.294 2,618,179
8th Apr 2025 (Tue) 1.45 1.498 1.27 1.498 5,116,080
7th Apr 2025 (Mon) 1.35 1.398 1.25 1.374 12,404,062
4th Apr 2025 (Fri) 1.502 1.502 1.248 1.289 17,236,825
3rd Apr 2025 (Thu) 1.502 1.506 1.502 1.506 314,626
2nd Apr 2025 (Wed) 1.54 1.64 1.54 1.64 882,909
1st Apr 2025 (Tue) 1.60 1.718 1.60 1.634 2,460,473
31st Mar 2025 (Mon) 1.632 1.632 1.632 1.715 1,251,155
28th Mar 2025 (Fri) 1.70 1.798 1.602 1.716 2,909,705
27th Mar 2025 (Thu) 1.70 1.70 1.70 1.70 3,845,139
26th Mar 2025 (Wed) 1.752 1.752 1.704 1.704 1,138,179
25th Mar 2025 (Tue) 1.856 1.856 1.84 1.771 1,969,236
24th Mar 2025 (Mon) 1.90 2.00 1.90 1.851 3,031,000
21st Mar 2025 (Fri) 1.798 1.80 1.706 1.706 2,122,014
20th Mar 2025 (Thu) 1.70 1.85 1.70 1.70 7,615,020
19th Mar 2025 (Wed) 1.80 1.80 1.80 1.691 2,117,178
18th Mar 2025 (Tue) 1.698 1.898 1.422 1.651 14,829,417
17th Mar 2025 (Mon) 1.40 1.40 1.40 1.40 580,314
14th Mar 2025 (Fri) 1.40 1.40 1.40 1.40 103,945
13th Mar 2025 (Thu) 1.40 1.40 1.40 1.40 1,595,319
12th Mar 2025 (Wed) 1.336 1.50 1.336 1.40 1,346,878
11th Mar 2025 (Tue) 1.378 1.396 1.304 1.396 1,115,446
10th Mar 2025 (Mon) 1.402 1.402 1.35 1.394 1,271,854
7th Mar 2025 (Fri) 1.36 1.40 1.36 1.40 740,257
6th Mar 2025 (Thu) 1.40 1.40 1.322 1.36 3,736,994
5th Mar 2025 (Wed) 1.302 1.498 1.302 1.401 2,565,148
4th Mar 2025 (Tue) 1.306 1.306 1.306 1.306 2,939,509
3rd Mar 2025 (Mon) 1.356 1.371 1.356 1.371 985,921
28th Feb 2025 (Fri) 1.296 1.50 1.20 1.356 1,587,569
27th Feb 2025 (Thu) 1.30 1.42 1.20 1.32 1,565,672
26th Feb 2025 (Wed) 1.25 1.34 1.22 1.329 1,478,440
25th Feb 2025 (Tue) 1.312 1.34 1.25 1.26 8,312,854
24th Feb 2025 (Mon) 1.312 1.35 1.312 1.39 8,325,742
21st Feb 2025 (Fri) 1.40 1.40 1.362 1.365 1,678,038
20th Feb 2025 (Thu) 1.44 1.44 1.38 1.429 5,484,019
FTSE 100 Latest
Value8,275.66
Change0.00