XLON:CHAR
Chariot Oil & Gas Limited Stock Price (Quote)
£9.26
+0.260 (+2.89%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £141.16 | £183.01 | Friday, 3rd May 2024 CHAR.L stock ended at £9.26. This is 2.89% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 5.32% from a day low at £8.96 to a day high of £9.44. |
| 90 days | £141.16 | £227.30 | |
| 52 weeks | £84.73 | £227.30 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | £9.39 | £9.44 | £8.96 | £9.26 | 11 426 235 |
| May 02, 2024 | £8.80 | £9.40 | £8.69 | £9.00 | 8 273 340 |
| May 01, 2024 | £8.68 | £8.98 | £8.40 | £8.98 | 12 438 624 |
| Apr 30, 2024 | £8.74 | £8.74 | £8.36 | £8.63 | 5 807 692 |
| Apr 29, 2024 | £8.40 | £8.84 | £8.40 | £8.45 | 6 490 353 |
| Apr 26, 2024 | £8.96 | £9.29 | £8.56 | £8.68 | 1 138 854 |
| Apr 25, 2024 | £8.52 | £8.89 | £8.50 | £8.70 | 4 925 876 |
| Apr 24, 2024 | £8.82 | £8.82 | £8.30 | £8.49 | 2 066 712 |
| Apr 23, 2024 | £8.98 | £9.12 | £8.65 | £8.75 | 1 940 337 |
| Apr 22, 2024 | £8.84 | £9.17 | £8.81 | £9.14 | 827 346 |
| Apr 19, 2024 | £9.04 | £9.27 | £8.80 | £8.88 | 2 734 918 |
| Apr 18, 2024 | £9.09 | £9.55 | £8.80 | £9.06 | 3 223 465 |
| Apr 17, 2024 | £9.25 | £9.25 | £8.80 | £8.90 | 2 150 047 |
| Apr 16, 2024 | £9.21 | £9.28 | £8.85 | £9.00 | 5 756 578 |
| Apr 15, 2024 | £10.10 | £10.10 | £9.27 | £9.50 | 3 888 943 |
| Apr 12, 2024 | £9.60 | £10.18 | £8.25 | £9.84 | 13 765 913 |
| Apr 11, 2024 | £8.50 | £9.65 | £8.50 | £9.38 | 10 840 925 |
| Apr 10, 2024 | £9.41 | £9.59 | £8.20 | £8.68 | 82 279 656 |
| Apr 09, 2024 | £8.82 | £9.58 | £8.50 | £8.98 | 12 575 156 |
| Apr 08, 2024 | £8.60 | £8.79 | £8.43 | £8.50 | 2 766 223 |
| Apr 05, 2024 | £8.47 | £8.58 | £8.29 | £8.43 | 2 887 270 |
| Apr 04, 2024 | £8.80 | £8.80 | £8.40 | £8.49 | 1 439 183 |
| Apr 03, 2024 | £8.55 | £8.71 | £8.43 | £8.43 | 2 617 460 |
| Apr 02, 2024 | £8.75 | £8.75 | £8.75 | £8.75 | 0 |
| Mar 28, 2024 | £8.60 | £8.75 | £8.60 | £8.75 | 2 966 835 |
