XLON:CHAR
Chariot Oil & Gas Limited Stock Price (Quote)
£7.97
+0 (+0%)
At Close: May 30, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | £6.04 | £9.68 | Thursday, 30th May 2024 CHAR.L stock ended at £7.97. During the day the stock fluctuated 0% from a day low at £7.97 to a day high of £7.97. |
90 days | £6.04 | £10.18 | |
52 weeks | £6.04 | £18.28 |
Historical Chariot Oil & Gas Limited prices
Date | Open | High | Low | Close | Volume |
Apr 28, 2022 | £23.40 | £23.94 | £21.70 | £22.00 | 7 581 853 |
Apr 27, 2022 | £21.10 | £25.40 | £21.10 | £23.00 | 14 767 489 |
Apr 26, 2022 | £19.85 | £22.60 | £19.79 | £22.50 | 9 194 431 |
Apr 25, 2022 | £21.30 | £21.82 | £18.40 | £19.70 | 14 524 897 |
Apr 22, 2022 | £21.50 | £22.11 | £20.61 | £21.40 | 7 486 081 |
Apr 21, 2022 | £22.80 | £23.00 | £21.60 | £22.00 | 9 529 858 |
Apr 20, 2022 | £23.90 | £25.00 | £22.40 | £22.90 | 8 035 083 |
Apr 19, 2022 | £25.00 | £26.90 | £22.63 | £23.35 | 18 833 402 |
Apr 14, 2022 | £21.10 | £24.60 | £21.06 | £23.90 | 11 935 038 |
Apr 13, 2022 | £21.90 | £21.97 | £21.00 | £21.50 | 6 286 028 |
Apr 12, 2022 | £21.10 | £22.50 | £20.70 | £21.80 | 7 057 263 |
Apr 11, 2022 | £20.60 | £22.51 | £20.48 | £21.50 | 7 981 256 |
Apr 08, 2022 | £21.70 | £22.77 | £20.00 | £20.80 | 15 268 510 |
Apr 07, 2022 | £20.20 | £21.60 | £18.08 | £21.50 | 17 341 936 |
Apr 06, 2022 | £22.00 | £23.45 | £19.28 | £19.70 | 28 361 704 |
Apr 05, 2022 | £23.20 | £23.70 | £20.60 | £21.80 | 24 620 701 |
Apr 04, 2022 | £19.35 | £23.50 | £19.05 | £22.80 | 45 011 672 |
Apr 01, 2022 | £17.00 | £19.00 | £16.88 | £18.70 | 29 122 018 |
Mar 31, 2022 | £15.70 | £17.98 | £15.25 | £17.00 | 36 389 463 |
Mar 30, 2022 | £13.80 | £14.13 | £13.27 | £13.95 | 9 733 325 |
Mar 29, 2022 | £13.50 | £14.62 | £13.35 | £13.80 | 22 466 379 |
Mar 28, 2022 | £12.70 | £13.95 | £12.43 | £13.35 | 20 825 488 |
Mar 25, 2022 | £12.20 | £12.80 | £11.78 | £12.70 | 8 346 056 |
Mar 24, 2022 | £11.50 | £12.20 | £10.99 | £12.13 | 6 051 083 |
Mar 23, 2022 | £11.00 | £11.50 | £10.60 | £11.50 | 4 969 588 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CHAR.L stock historical prices to predict future price movements?
Trend Analysis: Examine the CHAR.L stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CHAR.L stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.