LSE - Delayed Quote GBp
Chariot Limited (CHAR.L)
1.4000
-0.0600
(-4.11%)
At close: June 13 at 4:35:30 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 1.4000 | 1.5980 | 1.3760 | 1.4000 | 1.4000 | 5,021,816 |
| Jun 12, 2025 | 1.4500 | 1.7340 | 1.4220 | 1.4600 | 1.4600 | 1,486,363 |
| Jun 11, 2025 | 1.4500 | 1.6980 | 1.4500 | 1.4860 | 1.4860 | 640,620 |
| Jun 10, 2025 | 1.4000 | 1.7340 | 1.4000 | 1.5240 | 1.5240 | 1,186,167 |
| Jun 9, 2025 | 1.4000 | 1.7000 | 1.3500 | 1.4840 | 1.4840 | 762,041 |
| Jun 6, 2025 | 1.6400 | 1.7320 | 1.4500 | 1.5740 | 1.5740 | 865,486 |
| Jun 5, 2025 | 1.6400 | 1.7340 | 1.4600 | 1.6400 | 1.6400 | 566,986 |
| Jun 4, 2025 | 1.5120 | 1.7320 | 1.5000 | 1.5920 | 1.5920 | 2,816,937 |
| Jun 3, 2025 | 1.5200 | 1.7320 | 1.4000 | 1.5910 | 1.5910 | 2,280,173 |
| Jun 2, 2025 | 1.5480 | 1.7340 | 1.4000 | 1.4500 | 1.4500 | 4,192,908 |
| May 30, 2025 | 1.4720 | 1.7340 | 1.4020 | 1.4620 | 1.4620 | 2,311,539 |
| May 29, 2025 | 1.4020 | 1.7340 | 1.4020 | 1.5510 | 1.5510 | 2,229,139 |
| May 28, 2025 | 1.7340 | 1.7340 | 1.4300 | 1.5960 | 1.5960 | 5,897,557 |
| May 27, 2025 | 1.3961 | 1.7291 | 1.3961 | 1.4958 | 1.4958 | 9,276,500 |
| May 23, 2025 | 1.4798 | 1.7271 | 1.3462 | 1.4210 | 1.4210 | 2,869,103 |
| May 22, 2025 | 1.4738 | 1.7271 | 1.4020 | 1.4449 | 1.4449 | 2,012,799 |
| May 21, 2025 | 1.5357 | 1.7271 | 1.2963 | 1.4459 | 1.4459 | 1,087,914 |
| May 20, 2025 | 1.5835 | 1.5835 | 1.3462 | 1.4649 | 1.4649 | 1,477,374 |
| May 19, 2025 | 1.5000 | 1.7000 | 1.3520 | 1.4400 | 1.4400 | 2,388,598 |
| May 16, 2025 | 1.5400 | 1.6000 | 1.3060 | 1.5400 | 1.5400 | 3,422,892 |
| May 15, 2025 | 1.6000 | 1.7340 | 1.3020 | 1.5100 | 1.5100 | 7,357,298 |
| May 14, 2025 | 1.5960 | 1.6980 | 1.3000 | 1.6250 | 1.6250 | 20,700,305 |
| May 13, 2025 | 1.3500 | 1.6980 | 1.3330 | 1.6980 | 1.6980 | 249,298 |
| May 12, 2025 | 1.3320 | 1.6980 | 1.3230 | 1.3500 | 1.3500 | 2,191,410 |
| May 9, 2025 | 1.2520 | 1.7000 | 1.2520 | 1.3600 | 1.3600 | 259,632 |
| May 8, 2025 | 1.5000 | 1.7000 | 1.4510 | 1.4880 | 1.4880 | 4,121,081 |
| May 7, 2025 | 1.5000 | 1.6980 | 1.5000 | 1.5000 | 1.5000 | 379,309 |
| May 6, 2025 | 1.6980 | 1.6980 | 1.5000 | 1.5990 | 1.5990 | 678,858 |
| May 2, 2025 | 1.5000 | 1.6980 | 1.5000 | 1.5990 | 1.5990 | 2,004,260 |
| May 1, 2025 | 1.6980 | 1.6980 | 1.5000 | 1.5990 | 1.5990 | 686,331 |
| Apr 30, 2025 | 1.5020 | 1.7000 | 1.4650 | 1.5990 | 1.5990 | 3,805,807 |
| Apr 29, 2025 | 1.7000 | 1.7000 | 1.5000 | 1.5000 | 1.5000 | 2,498,777 |
| Apr 28, 2025 | 1.5020 | 1.7000 | 1.3120 | 1.5000 | 1.5000 | 1,313,433 |
| Apr 25, 2025 | 1.5980 | 1.6030 | 1.2040 | 1.4510 | 1.4510 | 459,605 |
| Apr 24, 2025 | 1.4880 | 1.6000 | 1.3620 | 1.4800 | 1.4800 | 941,813 |
| Apr 23, 2025 | 1.4020 | 1.6000 | 1.2020 | 1.4500 | 1.4500 | 1,941,625 |
| Apr 22, 2025 | 1.3060 | 1.5000 | 1.2260 | 1.3000 | 1.3000 | 972,719 |
| Apr 17, 2025 | 1.5980 | 1.5980 | 1.3020 | 1.4500 | 1.4500 | 710,943 |
| Apr 16, 2025 | 1.5980 | 1.6000 | 1.3170 | 1.4500 | 1.4500 | 491,348 |
| Apr 15, 2025 | 1.3000 | 1.6000 | 1.3000 | 1.4250 | 1.4250 | 1,725,089 |
| Apr 14, 2025 | 1.3020 | 1.5980 | 1.3020 | 1.4500 | 1.4500 | 172,507 |
| Apr 11, 2025 | 1.5500 | 1.5980 | 1.3020 | 1.5500 | 1.5500 | 642,888 |
| Apr 10, 2025 | 1.5980 | 1.6000 | 1.3100 | 1.4750 | 1.4750 | 475,903 |
| Apr 9, 2025 | 1.3020 | 1.5000 | 1.2020 | 1.2940 | 1.2940 | 2,618,180 |
| Apr 8, 2025 | 1.4500 | 1.4980 | 1.2700 | 1.4980 | 1.4980 | 5,116,082 |
| Apr 7, 2025 | 1.3500 | 1.4980 | 1.1800 | 1.3740 | 1.3740 | 12,404,065 |
| Apr 4, 2025 | 1.5020 | 1.8820 | 1.2160 | 1.2890 | 1.2890 | 17,236,826 |
| Apr 3, 2025 | 1.5020 | 1.6400 | 1.5020 | 1.5060 | 1.5060 | 314,626 |
| Apr 2, 2025 | 1.5400 | 1.7000 | 1.5250 | 1.6400 | 1.6400 | 882,911 |
| Apr 1, 2025 | 1.6000 | 1.7200 | 1.5520 | 1.6340 | 1.6340 | 2,460,474 |
| Mar 31, 2025 | 1.6320 | 1.8000 | 1.6320 | 1.7150 | 1.7150 | 1,251,157 |
| Mar 28, 2025 | 1.7000 | 1.9980 | 1.6020 | 1.7160 | 1.7160 | 2,909,706 |
| Mar 27, 2025 | 1.7000 | 1.9980 | 1.7000 | 1.7000 | 1.7000 | 3,845,141 |
| Mar 26, 2025 | 1.7520 | 1.8400 | 1.7020 | 1.7040 | 1.7040 | 1,138,179 |
| Mar 25, 2025 | 1.8560 | 1.8900 | 1.7020 | 1.7710 | 1.7710 | 1,969,236 |
| Mar 24, 2025 | 1.9000 | 2.0000 | 1.7020 | 1.8510 | 1.8510 | 3,031,004 |
| Mar 21, 2025 | 1.7980 | 1.9000 | 1.6500 | 1.7060 | 1.7060 | 2,122,015 |
| Mar 20, 2025 | 1.7000 | 1.9000 | 1.6500 | 1.7000 | 1.7000 | 7,615,023 |
| Mar 19, 2025 | 1.8000 | 1.9000 | 1.6020 | 1.6910 | 1.6910 | 2,117,182 |
| Mar 18, 2025 | 1.6980 | 1.8980 | 1.4220 | 1.6510 | 1.6510 | 14,829,434 |
| Mar 17, 2025 | 1.4000 | 1.4980 | 1.4000 | 1.4000 | 1.4000 | 580,316 |
| Mar 14, 2025 | 1.4000 | 1.4980 | 1.4000 | 1.4000 | 1.4000 | 103,946 |
| Mar 13, 2025 | 1.4000 | 1.4980 | 1.3600 | 1.4000 | 1.4000 | 1,595,320 |
| Mar 12, 2025 | 1.3360 | 1.5000 | 1.3360 | 1.4000 | 1.4000 | 1,346,878 |
| Mar 11, 2025 | 1.3780 | 1.4980 | 1.3000 | 1.3960 | 1.3960 | 1,115,446 |
| Mar 10, 2025 | 1.4020 | 1.5000 | 1.3500 | 1.3940 | 1.3940 | 1,271,854 |
| Mar 7, 2025 | 1.3600 | 1.5000 | 1.3020 | 1.4000 | 1.4000 | 740,257 |
| Mar 6, 2025 | 1.4000 | 1.5000 | 1.3100 | 1.3600 | 1.3600 | 3,736,994 |
| Mar 5, 2025 | 1.3020 | 1.5000 | 1.3020 | 1.4010 | 1.4010 | 2,565,149 |
| Mar 4, 2025 | 1.3060 | 1.5000 | 1.2960 | 1.3060 | 1.3060 | 2,939,509 |
| Mar 3, 2025 | 1.2860 | 1.4980 | 1.2680 | 1.3710 | 1.3710 | 985,921 |
| Feb 28, 2025 | 1.2960 | 1.5000 | 1.2000 | 1.3560 | 1.3560 | 1,587,569 |
| Feb 27, 2025 | 1.3000 | 1.4200 | 1.2000 | 1.3200 | 1.3200 | 1,565,672 |
| Feb 26, 2025 | 1.2500 | 1.3400 | 1.2200 | 1.3290 | 1.3290 | 1,478,442 |
| Feb 25, 2025 | 1.3120 | 1.3950 | 1.2500 | 1.2600 | 1.2600 | 8,312,855 |
| Feb 24, 2025 | 1.3120 | 1.4000 | 1.3120 | 1.3900 | 1.3900 | 8,325,742 |
| Feb 21, 2025 | 1.4000 | 1.4430 | 1.3620 | 1.3650 | 1.3650 | 1,678,038 |
| Feb 20, 2025 | 1.4400 | 1.4950 | 1.3120 | 1.4290 | 1.4290 | 5,484,019 |
| Feb 19, 2025 | 1.4000 | 1.4380 | 1.3600 | 1.4190 | 1.4190 | 2,219,438 |
| Feb 18, 2025 | 1.4400 | 1.4590 | 1.4000 | 1.4210 | 1.4210 | 4,238,235 |
| Feb 17, 2025 | 1.5000 | 1.5000 | 1.3940 | 1.4500 | 1.4500 | 2,809,799 |
| Feb 14, 2025 | 1.4260 | 1.5180 | 1.4000 | 1.4980 | 1.4980 | 5,402,355 |
| Feb 13, 2025 | 1.5260 | 1.6480 | 1.4520 | 1.4940 | 1.4940 | 2,785,598 |
| Feb 12, 2025 | 1.5300 | 1.6480 | 1.5100 | 1.5120 | 1.5120 | 839,321 |
| Feb 11, 2025 | 1.5700 | 1.5710 | 1.5300 | 1.5300 | 1.5300 | 1,220,299 |
| Feb 10, 2025 | 1.6100 | 1.6500 | 1.5000 | 1.5960 | 1.5960 | 3,830,154 |
| Feb 7, 2025 | 1.6120 | 1.8040 | 1.6120 | 1.6300 | 1.6300 | 2,810,603 |
| Feb 6, 2025 | 1.5000 | 1.6500 | 1.5000 | 1.6100 | 1.6100 | 6,583,678 |
| Feb 5, 2025 | 1.6200 | 1.7000 | 1.5400 | 1.5400 | 1.5400 | 2,757,218 |
| Feb 4, 2025 | 1.5640 | 1.8120 | 1.5600 | 1.7170 | 1.7170 | 3,392,188 |
| Feb 3, 2025 | 1.5500 | 1.7980 | 1.5500 | 1.5640 | 1.5640 | 1,485,088 |
| Jan 31, 2025 | 1.5500 | 1.8060 | 1.5500 | 1.6350 | 1.6350 | 1,525,573 |
| Jan 30, 2025 | 1.6000 | 1.6500 | 1.5770 | 1.6420 | 1.6420 | 5,541,274 |
| Jan 29, 2025 | 1.6800 | 1.7710 | 1.6130 | 1.6380 | 1.6380 | 6,506,078 |
| Jan 28, 2025 | 1.7020 | 1.8780 | 1.6900 | 1.7050 | 1.7050 | 2,956,257 |
| Jan 27, 2025 | 1.6900 | 1.8800 | 1.6900 | 1.7040 | 1.7040 | 2,002,897 |
| Jan 24, 2025 | 1.6900 | 2.0950 | 1.6810 | 1.7140 | 1.7140 | 3,170,454 |
| Jan 23, 2025 | 1.6860 | 2.0950 | 1.6860 | 1.7500 | 1.7500 | 2,012,651 |
| Jan 22, 2025 | 1.7000 | 1.8680 | 1.6980 | 1.7590 | 1.7590 | 761,687 |
| Jan 21, 2025 | 1.7220 | 1.9580 | 1.6900 | 1.7470 | 1.7470 | 845,275 |
| Jan 20, 2025 | 1.6080 | 2.0000 | 1.6080 | 1.8400 | 1.8400 | 2,406,660 |
| Jan 17, 2025 | 1.6500 | 1.9440 | 1.6500 | 1.8040 | 1.8040 | 782,751 |
| Jan 16, 2025 | 1.7400 | 1.8380 | 1.7000 | 1.7690 | 1.7690 | 1,558,654 |
| Jan 15, 2025 | 1.8000 | 1.8560 | 1.6520 | 1.7400 | 1.7400 | 2,466,546 |
| Jan 14, 2025 | 1.7000 | 1.7480 | 1.5020 | 1.6890 | 1.6890 | 3,758,155 |
| Jan 13, 2025 | 1.6500 | 1.8180 | 1.6500 | 1.6500 | 1.6500 | 1,894,039 |
| Jan 10, 2025 | 1.8800 | 1.8980 | 1.6690 | 1.7780 | 1.7780 | 5,297,681 |
| Jan 9, 2025 | 1.7380 | 1.8000 | 1.6820 | 1.7100 | 1.7100 | 3,063,757 |
| Jan 8, 2025 | 1.7800 | 1.8980 | 1.6500 | 1.7750 | 1.7750 | 3,252,741 |
| Jan 7, 2025 | 1.8480 | 2.0300 | 1.7400 | 1.8490 | 1.8490 | 4,550,383 |
| Jan 6, 2025 | 1.8420 | 2.1000 | 1.7700 | 1.9200 | 1.9200 | 2,203,991 |
| Jan 3, 2025 | 1.7680 | 1.9650 | 1.7680 | 1.9000 | 1.9000 | 2,775,302 |
| Jan 2, 2025 | 2.2000 | 2.2000 | 1.8280 | 1.8640 | 1.8640 | 7,861,293 |
| Dec 31, 2024 | 1.8320 | 2.1900 | 1.8320 | 2.0090 | 2.0090 | 279,374 |
| Dec 30, 2024 | 1.9160 | 2.1900 | 1.8490 | 2.0000 | 2.0000 | 1,938,902 |
| Dec 27, 2024 | 1.8020 | 2.1100 | 1.8020 | 1.9150 | 1.9150 | 1,182,172 |
| Dec 24, 2024 | 1.8020 | 2.0700 | 1.8020 | 1.9360 | 1.9360 | 328,660 |
| Dec 23, 2024 | 1.7020 | 2.1000 | 1.7020 | 1.9880 | 1.9880 | 3,654,023 |
| Dec 20, 2024 | 1.8020 | 2.0200 | 1.8020 | 1.8900 | 1.8900 | 797,482 |
| Dec 19, 2024 | 1.9020 | 2.0500 | 1.8020 | 1.9510 | 1.9510 | 2,391,170 |
| Dec 18, 2024 | 1.9020 | 2.0000 | 1.8950 | 1.9570 | 1.9570 | 3,390,580 |
| Dec 17, 2024 | 1.9720 | 1.9880 | 1.8020 | 1.9010 | 1.9010 | 1,971,236 |
| Dec 16, 2024 | 1.8900 | 1.9980 | 1.8020 | 1.9430 | 1.9430 | 4,459,814 |
| Dec 13, 2024 | 1.7480 | 1.9420 | 1.7480 | 1.9320 | 1.9320 | 6,250,707 |
| Dec 12, 2024 | 1.9000 | 1.9660 | 1.8000 | 1.9420 | 1.9420 | 3,956,679 |
| Dec 11, 2024 | 1.8620 | 2.1900 | 1.7880 | 1.8100 | 1.8100 | 7,733,806 |
| Dec 10, 2024 | 1.8320 | 2.1900 | 1.5980 | 1.8810 | 1.8810 | 4,407,973 |
| Dec 9, 2024 | 1.9200 | 2.1210 | 1.9200 | 1.9900 | 1.9900 | 887,744 |
| Dec 6, 2024 | 1.9700 | 2.0450 | 1.9000 | 1.9500 | 1.9500 | 7,157,358 |
| Dec 5, 2024 | 1.9780 | 2.0450 | 1.8460 | 1.9750 | 1.9750 | 5,550,703 |
| Dec 4, 2024 | 2.3000 | 2.5300 | 1.8910 | 1.9610 | 1.9610 | 22,641,653 |
| Dec 3, 2024 | 1.8020 | 2.0000 | 1.7800 | 1.8150 | 1.8150 | 4,707,904 |
| Dec 2, 2024 | 1.7220 | 1.9980 | 1.7220 | 1.8610 | 1.8610 | 1,918,829 |
| Nov 29, 2024 | 1.7300 | 1.9960 | 1.6800 | 1.8960 | 1.8960 | 8,996,036 |
| Nov 28, 2024 | 1.7240 | 1.9920 | 1.6970 | 1.7060 | 1.7060 | 6,033,012 |
| Nov 27, 2024 | 1.6800 | 1.8660 | 1.6800 | 1.7400 | 1.7400 | 4,312,394 |
| Nov 26, 2024 | 1.7500 | 1.9990 | 1.6610 | 1.7400 | 1.7400 | 5,276,722 |
| Nov 25, 2024 | 2.0000 | 2.0000 | 1.7000 | 1.7120 | 1.7120 | 3,779,390 |
| Nov 22, 2024 | 1.7820 | 1.9980 | 1.7820 | 1.9650 | 1.9650 | 1,860,913 |
| Nov 21, 2024 | 1.7960 | 1.9980 | 1.7400 | 1.8260 | 1.8260 | 2,491,146 |
| Nov 20, 2024 | 1.7740 | 1.9000 | 1.7740 | 1.8620 | 1.8620 | 1,167,311 |
| Nov 19, 2024 | 1.9000 | 2.4430 | 1.7580 | 1.9000 | 1.9000 | 12,067,159 |
| Nov 18, 2024 | 2.0500 | 2.1050 | 1.8420 | 1.9300 | 1.9300 | 9,913,892 |
| Nov 15, 2024 | 2.2350 | 2.2350 | 2.0550 | 2.0830 | 2.0830 | 2,556,238 |
| Nov 14, 2024 | 2.1000 | 2.1650 | 2.0480 | 2.0880 | 2.0880 | 2,048,080 |
| Nov 13, 2024 | 2.1450 | 2.2100 | 2.0460 | 2.0800 | 2.0800 | 6,502,227 |
| Nov 12, 2024 | 2.3000 | 2.3000 | 2.1550 | 2.2080 | 2.2080 | 4,157,996 |
| Nov 11, 2024 | 2.2000 | 2.2650 | 2.0000 | 2.1930 | 2.1930 | 7,271,338 |
| Nov 8, 2024 | 2.2050 | 2.2950 | 2.0200 | 2.1600 | 2.1600 | 4,514,630 |
| Nov 7, 2024 | 2.3950 | 2.3950 | 2.2050 | 2.2730 | 2.2730 | 3,303,315 |
| Nov 6, 2024 | 2.3400 | 2.5000 | 2.1030 | 2.3250 | 2.3250 | 14,116,921 |
| Nov 5, 2024 | 2.3500 | 2.4000 | 2.0700 | 2.2150 | 2.2150 | 3,374,100 |
| Nov 4, 2024 | 2.0150 | 2.4660 | 2.0150 | 2.3280 | 2.3280 | 8,057,275 |
| Nov 1, 2024 | 2.4500 | 2.7000 | 2.2050 | 2.2050 | 2.2050 | 10,156,098 |
| Oct 31, 2024 | 2.3000 | 2.6770 | 2.0150 | 2.6000 | 2.6000 | 12,674,348 |
| Oct 30, 2024 | 2.3700 | 2.4400 | 2.0160 | 2.2200 | 2.2200 | 5,381,323 |
| Oct 29, 2024 | 2.5450 | 2.5450 | 2.3050 | 2.3800 | 2.3800 | 1,576,192 |
| Oct 28, 2024 | 2.5900 | 2.5900 | 2.3600 | 2.4550 | 2.4550 | 1,891,101 |
| Oct 25, 2024 | 2.6000 | 2.7000 | 2.3400 | 2.4750 | 2.4750 | 3,979,246 |
| Oct 24, 2024 | 2.5700 | 2.7500 | 2.3400 | 2.4700 | 2.4700 | 9,540,129 |
| Oct 23, 2024 | 2.6250 | 2.8000 | 2.5750 | 2.5800 | 2.5800 | 10,751,234 |
| Oct 22, 2024 | 3.0250 | 3.1450 | 2.6100 | 2.7700 | 2.7700 | 11,046,030 |
| Oct 21, 2024 | 3.2400 | 3.2800 | 3.0150 | 3.1050 | 3.1050 | 10,492,984 |
| Oct 18, 2024 | 2.8200 | 3.5000 | 2.7100 | 3.0500 | 3.0500 | 23,399,346 |
| Oct 17, 2024 | 2.9450 | 2.9900 | 2.6550 | 2.7250 | 2.7250 | 10,890,831 |
| Oct 16, 2024 | 3.1500 | 3.2250 | 2.6050 | 2.8850 | 2.8850 | 21,500,408 |
| Oct 15, 2024 | 3.4000 | 3.4550 | 2.7150 | 3.0000 | 3.0000 | 41,459,200 |
| Oct 14, 2024 | 2.5000 | 3.3400 | 1.8640 | 3.3400 | 3.3400 | 89,944,705 |
| Oct 11, 2024 | 1.9300 | 2.4000 | 1.7640 | 2.4000 | 2.4000 | 22,856,497 |
| Oct 10, 2024 | 2.0000 | 2.0000 | 1.7240 | 1.8460 | 1.8460 | 10,207,797 |
| Oct 9, 2024 | 1.9000 | 1.9980 | 1.6820 | 1.8180 | 1.8180 | 20,061,338 |
| Oct 8, 2024 | 1.5000 | 2.1000 | 1.3280 | 1.9380 | 1.9380 | 40,764,078 |
| Oct 7, 2024 | 1.5000 | 1.5800 | 1.3500 | 1.4540 | 1.4540 | 5,512,186 |
| Oct 4, 2024 | 1.5980 | 1.5980 | 1.3320 | 1.5260 | 1.5260 | 9,722,359 |
| Oct 3, 2024 | 1.5980 | 1.5980 | 1.4420 | 1.5000 | 1.5000 | 1,779,017 |
| Oct 2, 2024 | 1.4980 | 1.5900 | 1.4380 | 1.5300 | 1.5300 | 7,696,495 |
| Oct 1, 2024 | 1.5000 | 1.5000 | 1.3020 | 1.4300 | 1.4300 | 3,502,162 |
| Sep 30, 2024 | 1.4980 | 1.5980 | 1.2500 | 1.4440 | 1.4440 | 6,279,200 |
| Sep 27, 2024 | 1.5900 | 1.5900 | 1.4200 | 1.5000 | 1.5000 | 10,913,944 |
| Sep 26, 2024 | 1.6000 | 1.6000 | 1.4320 | 1.4520 | 1.4520 | 20,294,191 |
| Sep 25, 2024 | 1.7180 | 1.7200 | 1.5620 | 1.5920 | 1.5920 | 18,017,371 |
| Sep 24, 2024 | 1.6080 | 1.8000 | 1.5560 | 1.6420 | 1.6420 | 12,563,548 |
| Sep 23, 2024 | 1.5080 | 1.8250 | 1.5020 | 1.7100 | 1.7100 | 22,707,728 |
| Sep 20, 2024 | 1.7980 | 1.7980 | 1.4520 | 1.6740 | 1.6740 | 33,512,047 |
| Sep 19, 2024 | 1.8740 | 2.0400 | 1.6380 | 1.6820 | 1.6820 | 33,025,429 |
| Sep 18, 2024 | 2.0850 | 2.3000 | 1.7520 | 1.9100 | 1.9100 | 73,196,608 |
| Sep 17, 2024 | 1.3000 | 2.0950 | 1.3000 | 2.0000 | 2.0000 | 150,948,008 |
| Sep 16, 2024 | 1.8500 | 2.0000 | 1.2500 | 1.3000 | 1.3000 | 176,711,960 |
| Sep 13, 2024 | 3.2350 | 3.5950 | 2.7450 | 3.1650 | 3.1650 | 30,037,377 |
| Sep 12, 2024 | 3.6200 | 3.9950 | 2.6850 | 3.0200 | 3.0200 | 30,347,571 |
| Sep 11, 2024 | 3.6000 | 4.5000 | 2.8000 | 3.7500 | 3.7500 | 68,248,139 |
| Sep 10, 2024 | 6.6000 | 6.6900 | 6.3800 | 6.3800 | 6.3800 | 1,524,860 |
| Sep 9, 2024 | 6.6000 | 6.6000 | 6.3020 | 6.5000 | 6.5000 | 3,333,411 |
| Sep 6, 2024 | 6.5900 | 6.6000 | 6.4100 | 6.4100 | 6.4100 | 2,040,346 |
| Sep 5, 2024 | 6.5600 | 6.7300 | 6.4600 | 6.6500 | 6.6500 | 3,472,633 |
| Sep 4, 2024 | 6.9000 | 7.2000 | 6.5630 | 6.6500 | 6.6500 | 1,841,264 |
| Sep 3, 2024 | 6.6500 | 6.9000 | 6.6100 | 6.8900 | 6.8900 | 5,278,660 |
| Sep 2, 2024 | 6.6000 | 6.7000 | 6.2500 | 6.7000 | 6.7000 | 3,524,248 |
| Aug 30, 2024 | 6.4900 | 6.6340 | 6.3000 | 6.4700 | 6.4700 | 6,250,359 |
| Aug 29, 2024 | 6.6100 | 6.8000 | 6.4600 | 6.4600 | 6.4600 | 2,504,099 |
| Aug 28, 2024 | 6.6900 | 6.9900 | 6.5500 | 6.6900 | 6.6900 | 1,608,730 |
| Aug 27, 2024 | 6.7000 | 6.7800 | 6.4500 | 6.6600 | 6.6600 | 2,838,022 |
| Aug 23, 2024 | 6.5800 | 7.3900 | 6.4500 | 6.4500 | 6.4500 | 5,537,735 |
| Aug 22, 2024 | 6.5000 | 6.9900 | 6.4740 | 6.5800 | 6.5800 | 2,625,372 |
| Aug 21, 2024 | 6.5900 | 6.7280 | 6.4340 | 6.6000 | 6.6000 | 4,353,665 |
| Aug 20, 2024 | 6.7500 | 6.8900 | 6.5980 | 6.6000 | 6.6000 | 9,519,828 |
| Aug 19, 2024 | 6.8100 | 7.0200 | 6.6000 | 6.6400 | 6.6400 | 3,817,330 |
| Aug 16, 2024 | 6.9000 | 7.1900 | 6.7280 | 6.8100 | 6.8100 | 2,365,180 |
| Aug 15, 2024 | 6.9000 | 7.2000 | 6.4000 | 6.9400 | 6.9400 | 6,091,053 |
| Aug 14, 2024 | 6.8200 | 6.9320 | 6.5000 | 6.5900 | 6.5900 | 2,690,675 |
| Aug 13, 2024 | 7.0000 | 7.1000 | 6.5250 | 6.6600 | 6.6600 | 4,453,790 |
| Aug 12, 2024 | 6.8000 | 7.2000 | 6.6100 | 6.9000 | 6.9000 | 13,126,853 |
| Aug 9, 2024 | 6.9500 | 7.3900 | 6.6000 | 6.9000 | 6.9000 | 1,020,920 |
| Aug 8, 2024 | 6.7600 | 7.2500 | 6.4760 | 6.7900 | 6.7900 | 725,294 |
| Aug 7, 2024 | 6.6900 | 6.6900 | 6.5000 | 6.5950 | 6.5950 | 340,559 |
| Aug 6, 2024 | 6.7000 | 7.0900 | 6.4500 | 6.5350 | 6.5350 | 295,422 |
| Aug 5, 2024 | 6.5100 | 7.5000 | 6.3000 | 6.4500 | 6.4500 | 1,840,177 |
| Aug 2, 2024 | 6.7000 | 6.8060 | 6.5750 | 6.6500 | 6.6500 | 2,138,472 |
| Aug 1, 2024 | 6.8900 | 7.0680 | 6.2950 | 6.5500 | 6.5500 | 3,168,974 |
| Jul 31, 2024 | 7.0000 | 7.3300 | 6.9000 | 6.9400 | 6.9400 | 1,271,010 |
| Jul 30, 2024 | 7.0100 | 7.2640 | 6.9710 | 7.1800 | 7.1800 | 853,866 |
| Jul 29, 2024 | 7.2500 | 8.0000 | 6.9050 | 7.1500 | 7.1500 | 1,533,502 |
| Jul 26, 2024 | 7.2500 | 7.2800 | 7.0100 | 7.2800 | 7.2800 | 3,128,943 |
| Jul 25, 2024 | 7.4100 | 7.6790 | 7.1200 | 7.2000 | 7.2000 | 1,923,021 |
| Jul 24, 2024 | 7.4900 | 7.6900 | 6.8560 | 7.4400 | 7.4400 | 4,728,433 |
| Jul 23, 2024 | 7.0200 | 7.2500 | 6.9410 | 7.1200 | 7.1200 | 3,391,704 |
| Jul 22, 2024 | 6.7872 | 7.3860 | 6.7093 | 7.1165 | 7.1165 | 5,937,698 |
| Jul 19, 2024 | 7.3761 | 7.4759 | 7.0068 | 7.1665 | 7.1665 | 1,537,243 |
| Jul 18, 2024 | 7.3860 | 7.7853 | 7.1625 | 7.4859 | 7.4859 | 1,116,544 |
| Jul 17, 2024 | 6.8870 | 7.3860 | 6.8870 | 7.1764 | 7.1764 | 2,599,790 |
| Jul 16, 2024 | 7.4859 | 7.8132 | 7.1066 | 7.1565 | 7.1565 | 2,088,669 |
| Jul 15, 2024 | 7.6855 | 7.6855 | 6.9868 | 7.5857 | 7.5857 | 202,572 |
| Jul 12, 2024 | 7.5500 | 7.7900 | 7.4370 | 7.7400 | 7.7400 | 673,808 |
| Jul 11, 2024 | 7.5800 | 7.6200 | 7.2100 | 7.5900 | 7.5900 | 504,511 |
| Jul 10, 2024 | 7.8000 | 7.8000 | 7.2180 | 7.4100 | 7.4100 | 1,461,223 |
| Jul 9, 2024 | 7.8000 | 7.8000 | 7.3300 | 7.8000 | 7.8000 | 528,879 |
| Jul 8, 2024 | 7.8100 | 7.8900 | 7.6000 | 7.5250 | 7.5250 | 506,727 |
| Jul 5, 2024 | 7.5300 | 7.9000 | 7.5300 | 7.8650 | 7.8650 | 2,437,411 |
| Jul 4, 2024 | 7.2100 | 7.7500 | 7.2000 | 7.7500 | 7.7500 | 1,703,220 |
| Jul 3, 2024 | 7.5000 | 7.5000 | 6.9000 | 7.4400 | 7.4400 | 2,473,705 |
| Jul 2, 2024 | 7.4000 | 7.4000 | 7.0000 | 7.4000 | 7.4000 | 1,333,266 |
| Jul 1, 2024 | 7.4000 | 7.6900 | 7.2000 | 7.4000 | 7.4000 | 520,582 |
| Jun 28, 2024 | 7.3800 | 7.7400 | 7.3400 | 7.5000 | 7.5000 | 613,027 |
| Jun 27, 2024 | 7.5300 | 7.7000 | 7.3700 | 7.7000 | 7.7000 | 612,706 |
| Jun 26, 2024 | 7.7700 | 7.8000 | 7.4800 | 7.4800 | 7.4800 | 637,784 |
| Jun 25, 2024 | 7.4500 | 7.6540 | 7.3000 | 7.5600 | 7.5600 | 1,032,519 |
| Jun 24, 2024 | 7.5000 | 7.7400 | 7.3020 | 7.3350 | 7.3350 | 2,509,027 |
| Jun 21, 2024 | 7.2400 | 7.4900 | 7.0800 | 7.3850 | 7.3850 | 964,056 |
| Jun 20, 2024 | 7.1000 | 7.5000 | 6.9410 | 7.2400 | 7.2400 | 1,557,618 |
| Jun 19, 2024 | 7.3000 | 7.5000 | 7.2860 | 7.3750 | 7.3750 | 987,040 |
| Jun 18, 2024 | 7.4600 | 7.5000 | 6.7100 | 7.5000 | 7.5000 | 3,174,242 |
| Jun 17, 2024 | 6.8900 | 7.3500 | 6.8900 | 7.1900 | 7.1900 | 1,430,845 |
| Jun 14, 2024 | 6.9900 | 7.2600 | 6.7300 | 7.1500 | 7.1500 | 2,328,636 |
| Jun 13, 2024 | 7.2000 | 7.4000 | 6.7000 | 6.8400 | 6.8400 | 2,736,524 |
Related Tickers
JOG.L Jersey Oil and Gas Plc
140.50
+3.31%
PTAL.L PetroTal Corp.
37.50
+4.17%
GENL.L Genel Energy plc
53.80
+2.48%
TRP.L Tower Resources plc
0.0320
-4.48%
SYN.L Synergia Energy Ltd
0.0205
0.00%
PMG.L The Parkmead Group plc
15.25
0.00%
EOG.L Europa Oil & Gas (Holdings) plc
0.5250
+5.00%
EME.L Empyrean Energy Plc
0.0230
0.00%
SOU.L Sound Energy plc
0.6750
0.00%
PRD.L Predator Oil & Gas Holdings Plc
3.6000
0.00%