Saturday, 20 April 2024
CHARIOT OIL & GAS LTD ORD GBP0.01
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 17.05 | 17.80 | 16.80 | 17.00 | 1,476,404 |
| 13/10/22 | 17.30 | 17.70 | 16.73 | 17.18 | 2,242,009 |
| 12/10/22 | 17.60 | 17.95 | 17.10 | 17.43 | 2,675,288 |
| 11/10/22 | 17.60 | 17.80 | 16.94 | 17.55 | 2,835,105 |
| 10/10/22 | 17.70 | 18.45 | 17.64 | 17.95 | 664,203 |
| 07/10/22 | 17.70 | 18.36 | 17.49 | 17.90 | 1,470,771 |
| 06/10/22 | 17.50 | 18.50 | 17.50 | 18.50 | 1,474,556 |
| 05/10/22 | 18.00 | 18.00 | 17.55 | 17.80 | 465,051 |
| 04/10/22 | 17.45 | 18.00 | 17.00 | 18.00 | 2,324,803 |
| 03/10/22 | 16.80 | 17.35 | 16.34 | 17.35 | 2,051,029 |
| 30/09/22 | 15.65 | 16.95 | 15.25 | 16.40 | 2,499,521 |
| 29/09/22 | 16.60 | 16.77 | 15.50 | 15.80 | 2,011,370 |
| 28/09/22 | 16.55 | 17.40 | 15.20 | 16.50 | 10,124,798 |
| 26/09/22 | 18.10 | 18.30 | 17.60 | 17.95 | 4,638,147 |
| 23/09/22 | 19.05 | 19.27 | 17.76 | 18.40 | 5,255,286 |
| 22/09/22 | 18.85 | 19.24 | 18.50 | 18.75 | 3,116,748 |
| 21/09/22 | 19.05 | 19.90 | 18.91 | 19.10 | 703,394 |
| 20/09/22 | 19.40 | 19.60 | 19.15 | 19.30 | 1,989,631 |
| 16/09/22 | 19.15 | 19.70 | 19.10 | 19.60 | 1,123,288 |
| 15/09/22 | 19.50 | 19.95 | 18.55 | 19.65 | 2,928,936 |
| 14/09/22 | 19.00 | 19.44 | 18.35 | 19.25 | 2,923,018 |
| 13/09/22 | 19.30 | 19.89 | 19.01 | 19.70 | 2,944,874 |
| 12/09/22 | 19.63 | 20.01 | 19.50 | 20.00 | 4,006,718 |
| 09/09/22 | 19.25 | 19.75 | 18.85 | 19.60 | 2,630,835 |
| 08/09/22 | 19.15 | 19.95 | 18.55 | 19.00 | 3,649,735 |
| 07/09/22 | 18.85 | 19.84 | 18.61 | 18.95 | 5,557,039 |
| 06/09/22 | 19.00 | 19.00 | 18.25 | 18.70 | 2,679,528 |
| 05/09/22 | 18.50 | 19.30 | 17.60 | 18.80 | 1,715,410 |
| 02/09/22 | 18.60 | 18.95 | 18.08 | 18.70 | 2,841,897 |
| 01/09/22 | 18.65 | 19.16 | 18.00 | 18.70 | 4,638,789 |
| 31/08/22 | 18.60 | 19.40 | 18.31 | 19.40 | 2,764,547 |
| 30/08/22 | 19.60 | 20.09 | 18.11 | 18.65 | 4,636,147 |
| 26/08/22 | 19.60 | 20.42 | 19.50 | 19.55 | 1,295,853 |
| 25/08/22 | 19.95 | 20.30 | 19.41 | 19.70 | 2,546,483 |
| 24/08/22 | 19.85 | 20.50 | 19.55 | 20.00 | 1,461,051 |
| 23/08/22 | 19.50 | 20.70 | 19.05 | 20.30 | 3,498,396 |
| 22/08/22 | 19.90 | 20.01 | 19.26 | 20.00 | 2,888,257 |
| 19/08/22 | 19.75 | 20.90 | 19.40 | 20.10 | 3,567,058 |
| 18/08/22 | 19.55 | 20.00 | 19.40 | 19.95 | 1,627,356 |
| 17/08/22 | 19.35 | 19.95 | 19.25 | 19.55 | 975,156 |
| 16/08/22 | 19.35 | 20.00 | 19.10 | 20.00 | 2,857,678 |
| 15/08/22 | 19.50 | 19.95 | 19.15 | 19.75 | 1,416,595 |
| Code | Last | Change |
|---|
| COMP | 10,321 | 328 |  | 3.08% |
| DJI | 29,635 | 404 | | 1.34% |
| SP500 | 3,583 | 87 | | 2.37% |
| DAX | 12,438 | 82 |  | 0.67% |
| FTSE | 7,488 | 5 | | 0.07% |
| NI225 | 22,420 | 408 | | 1.86% |
| TWI | 67.27 | 0.00 |  | 0.00% |