XLON:CHAR
Chariot Oil & Gas Limited Stock Price (Quote)
£7.94
+0.540 (+7.30%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | £6.04 | £9.68 | Friday, 17th May 2024 CHAR.L stock ended at £7.94. This is 7.30% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 7.34% from a day low at £7.40 to a day high of £7.94. |
90 days | £6.04 | £10.18 | |
52 weeks | £6.04 | £18.28 |
Date | Open | High | Low | Close | Volume |
Dec 21, 2023 | £10.00 | £10.00 | £10.00 | £10.00 | 0 |
Dec 20, 2023 | £10.32 | £10.58 | £9.61 | £10.00 | 3 578 036 |
Dec 19, 2023 | £10.98 | £10.98 | £10.34 | £10.34 | 2 525 278 |
Dec 18, 2023 | £11.29 | £11.29 | £10.59 | £10.72 | 2 717 883 |
Dec 15, 2023 | £10.73 | £11.20 | £10.73 | £11.02 | 2 268 538 |
Dec 14, 2023 | £10.42 | £10.74 | £10.00 | £10.70 | 3 258 095 |
Dec 13, 2023 | £10.22 | £10.30 | £9.61 | £10.20 | 5 234 787 |
Dec 12, 2023 | £10.74 | £10.74 | £10.04 | £10.20 | 4 564 999 |
Dec 11, 2023 | £11.20 | £11.96 | £10.31 | £10.40 | 5 788 582 |
Dec 08, 2023 | £11.98 | £11.98 | £11.02 | £11.20 | 7 099 714 |
Dec 07, 2023 | £14.00 | £14.48 | £10.50 | £11.70 | 40 743 238 |
Dec 06, 2023 | £13.80 | £13.96 | £13.70 | £13.70 | 831 032 |
Dec 05, 2023 | £13.85 | £14.16 | £13.72 | £14.00 | 798 572 |
Dec 04, 2023 | £14.00 | £14.40 | £13.70 | £13.90 | 3 582 989 |
Dec 01, 2023 | £13.96 | £14.68 | £13.70 | £14.00 | 3 344 751 |
Nov 30, 2023 | £14.48 | £14.50 | £13.86 | £14.30 | 2 520 586 |
Nov 29, 2023 | £13.69 | £14.50 | £13.66 | £14.00 | 1 078 963 |
Nov 28, 2023 | £14.76 | £14.76 | £13.80 | £14.00 | 2 036 585 |
Nov 27, 2023 | £14.72 | £14.72 | £14.72 | £14.72 | 0 |
Nov 24, 2023 | £14.65 | £14.87 | £14.58 | £14.72 | 878 723 |
Nov 23, 2023 | £14.55 | £15.00 | £14.32 | £14.98 | 512 126 |
Nov 22, 2023 | £14.82 | £14.84 | £14.46 | £14.80 | 945 419 |
Nov 21, 2023 | £14.98 | £15.00 | £14.32 | £14.46 | 1 839 233 |
Nov 20, 2023 | £14.81 | £15.48 | £14.68 | £14.74 | 1 336 369 |
Nov 17, 2023 | £15.10 | £15.20 | £14.52 | £15.10 | 438 606 |
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.