XLON:CHAR
Chariot Oil & Gas Limited Stock Price (Quote)
£7.97
+0.180 (+2.31%)
At Close: May 24, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | £6.04 | £9.68 | Friday, 24th May 2024 CHAR.L stock ended at £7.97. This is 2.31% more than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 3.05% from a day low at £7.86 to a day high of £8.10. |
90 days | £6.04 | £10.18 | |
52 weeks | £6.04 | £18.28 |
Date | Open | High | Low | Close | Volume |
Mar 12, 2024 | £7.31 | £7.41 | £7.20 | £7.37 | 2 199 254 |
Mar 11, 2024 | £7.83 | £7.83 | £7.33 | £7.55 | 1 171 151 |
Mar 08, 2024 | £8.00 | £8.00 | £7.60 | £7.70 | 950 625 |
Mar 07, 2024 | £7.85 | £7.85 | £7.85 | £7.85 | 0 |
Mar 06, 2024 | £7.79 | £7.85 | £7.35 | £7.85 | 3 238 784 |
Mar 05, 2024 | £7.86 | £7.86 | £7.23 | £7.80 | 1 661 115 |
Mar 04, 2024 | £7.69 | £7.69 | £7.15 | £7.40 | 1 704 909 |
Mar 01, 2024 | £7.30 | £7.69 | £7.21 | £7.68 | 1 709 162 |
Feb 29, 2024 | £7.80 | £7.80 | £7.26 | £7.48 | 1 964 461 |
Feb 28, 2024 | £7.80 | £7.80 | £7.61 | £7.73 | 1 626 490 |
Feb 27, 2024 | £7.87 | £7.95 | £7.64 | £7.76 | 1 512 523 |
Feb 26, 2024 | £8.18 | £8.30 | £7.82 | £7.86 | 2 092 969 |
Feb 23, 2024 | £7.61 | £8.50 | £7.61 | £8.50 | 1 570 962 |
Feb 22, 2024 | £7.78 | £8.10 | £7.50 | £7.90 | 8 300 568 |
Feb 21, 2024 | £8.11 | £8.12 | £7.79 | £8.10 | 3 230 373 |
Feb 20, 2024 | £8.20 | £8.36 | £7.90 | £8.01 | 4 162 854 |
Feb 19, 2024 | £8.12 | £8.12 | £7.90 | £8.12 | 1 545 679 |
Feb 16, 2024 | £7.81 | £8.14 | £7.75 | £8.14 | 4 019 984 |
Feb 15, 2024 | £8.01 | £8.04 | £7.83 | £7.83 | 3 406 997 |
Feb 14, 2024 | £8.04 | £8.28 | £7.96 | £8.00 | 3 519 712 |
Feb 13, 2024 | £8.11 | £8.45 | £7.89 | £8.10 | 2 256 930 |
Feb 12, 2024 | £8.79 | £8.79 | £8.03 | £8.13 | 1 314 042 |
Feb 09, 2024 | £8.42 | £8.48 | £8.23 | £8.30 | 2 183 002 |
Feb 08, 2024 | £8.83 | £8.83 | £8.40 | £8.40 | 2 110 866 |
Feb 07, 2024 | £8.84 | £8.97 | £8.65 | £8.68 | 1 224 639 |
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.