Chariot Limited (CHAR)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.54 | 7.82608695652 | 6.9 | 7.69 | 6.75 | 2914525 | 7.1719609 | DE |
| 4 | -0.33 | -4.2471042471 | 7.77 | 7.9 | 6.75 | 1543840 | 7.36692859 | DE |
| 12 | -1.19 | -13.7891077636 | 8.63 | 10.02 | 6.22 | 3924213 | 7.91706902 | DE |
| 26 | -1 | -11.8483412322 | 8.44 | 10.14 | 6.22 | 4538439 | 8.32719538 | DE |
| 52 | -7.16 | -49.0410958904 | 14.6 | 17.48 | 6.22 | 3535994 | 9.93632832 | DE |
| 156 | 1.46 | 24.4147157191 | 5.98 | 26.6 | 5.32 | 4014652 | 12.99089929 | DE |
| 260 | 3.26 | 77.990430622 | 4.18 | 26.6 | 1.36 | 3073102 | 11.32025122 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721838600 | 7.44 | 0.32 | 4.49 | 7.49 | 7.69 | 6.98 | 4728433 |
| 1721752200 | 7.12 | -0.01 | -0.14 | 7.02 | 7.25 | 7 | 3391704 |
| 1721665800 | 7.13 | -0.05 | -0.70 | 6.8 | 7.4 | 6.75 | 5926536 |
| 1721406600 | 7.18 | -0.32 | -4.27 | 7.39 | 7.39 | 7.07 | 1534354 |
| 1721320200 | 7.5 | 0.31 | 4.31 | 7.4 | 7.69 | 7.32 | 1114445 |
| 1721233800 | 7.19 | 0.02 | 0.28 | 6.9 | 7.4 | 6.9 | 2605585 |
| 1721147400 | 7.17 | -0.43 | -5.66 | 7.5 | 7.7 | 7.12 | 2084743 |
| 1721061000 | 7.6 | -0.14 | -1.81 | 7.7 | 7.7 | 7.6 | 202192 |
| 1720801800 | 7.74 | 0.15 | 1.98 | 7.55 | 7.79 | 7.53 | 673808 |
| 1720715400 | 7.59 | 0.18 | 2.43 | 7.58 | 7.62 | 7.49 | 514911 |
| 1720629000 | 7.41 | -0.39 | -5.00 | 7.8 | 7.8 | 7.3 | 1461223 |
| 1720542600 | 7.8 | 0.27 | 3.65 | 7.8 | 7.8 | 7.8 | 528879 |
| 1720456200 | 7.525 | -0.34 | -4.32 | 7.81 | 7.85 | 7.525 | 506727 |
| 1720197000 | 7.865 | 0.12 | 1.48 | 7.53 | 7.9 | 7.53 | 2437411 |
| 1720110600 | 7.75 | 0.31 | 4.17 | 7.21 | 7.75 | 7.2 | 1703220 |
| 1720024200 | 7.44 | 0.04 | 0.54 | 7.5 | 7.5 | 6.99 | 2473705 |
| 1719937800 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7 | 1333266 |
| 1719851400 | 7.4 | -0.1 | -1.33 | 7.4 | 7.4 | 7.2 | 520582 |
| 1719592200 | 7.5 | -0.2 | -2.60 | 7.38 | 7.68 | 7.34 | 613027 |
| 1719505800 | 7.7 | 0.22 | 2.94 | 7.53 | 7.7 | 7.37 | 612706 |
| 1719419400 | 7.48 | -0.08 | -1.06 | 7.77 | 7.77 | 7.48 | 637784 |
| 1719333000 | 7.56 | 0.23 | 3.07 | 7.45 | 7.64 | 7.33 | 1032519 |
| 1719246600 | 7.335 | -0.05 | -0.68 | 7.5 | 7.74 | 7.335 | 2509027 |
| 1718987400 | 7.385 | 0.15 | 2.00 | 7.24 | 7.43 | 7.08 | 964056 |
| 1718901000 | 7.24 | -0.14 | -1.83 | 7.1 | 7.24 | 7.09 | 1557618 |
| 1718814600 | 7.375 | -0.13 | -1.67 | 7.3 | 7.375 | 7.3 | 987040 |
| 1718728200 | 7.5 | 0.31 | 4.31 | 7.46 | 7.5 | 7.13 | 3174242 |
| 1718641800 | 7.19 | 0.04 | 0.56 | 6.89 | 7.35 | 6.89 | 1430845 |
| 1718382600 | 7.15 | 0.31 | 4.53 | 6.99 | 7.26 | 6.73 | 2328636 |
| 1718296200 | 6.84 | -0.71 | -9.40 | 7.2 | 7.32 | 6.7 | 2736524 |
| 1718209800 | 7.55 | 0.55 | 7.86 | 6.92 | 7.55 | 6.37 | 7254134 |
| 1718123400 | 7 | -1.5 | -17.65 | 8.41 | 8.41 | 6.75 | 17403836 |
| 1718037000 | 8.5 | 0.05 | 0.59 | 8.98 | 8.98 | 8.45 | 1369567 |
| 1717777800 | 8.45 | -0.01 | -0.12 | 8.5 | 8.77 | 8.45 | 800170 |
| 1717691400 | 8.46 | -0.22 | -2.53 | 8.8 | 8.8 | 8.45 | 1070217 |
| 1717605000 | 8.68 | 0.24 | 2.84 | 8.51 | 8.74 | 8.45 | 1281638 |
| 1717518600 | 8.44 | -0.08 | -0.94 | 9.22 | 9.22 | 8.33 | 1239870 |
| 1717432200 | 8.52 | 0.2 | 2.40 | 8.21 | 8.53 | 8.1 | 3042038 |
| 1717173000 | 8.32 | -0.1 | -1.19 | 8.89 | 8.89 | 8.3 | 1749956 |
| 1717086600 | 8.42 | -0.14 | -1.64 | 8.72 | 8.76 | 8.3699999 | 2656697 |
| 1717000200 | 8.56 | -0.32 | -3.60 | 8.76 | 8.76 | 8.53 | 5623056 |
| 1716913800 | 8.88 | -0.11 | -1.22 | 9.4 | 10.02 | 8.43 | 14038222 |
| 1716568200 | 8.99 | 1.2 | 15.40 | 7.86 | 9 | 7.84 | 6390684 |
| 1716481800 | 7.79 | -0.03 | -0.38 | 7.99 | 8 | 7.79 | 549573 |
| 1716395400 | 7.82 | -0.03 | -0.38 | 7.84 | 7.9 | 7.62 | 1041005 |
| 1716309000 | 7.85 | 0.05 | 0.64 | 7.85 | 7.94 | 7.66 | 2357217 |
| 1716222600 | 7.8 | -0.14 | -1.76 | 7.9 | 7.93 | 7.71 | 4685779 |
| 1715963400 | 7.94 | 0.54 | 7.30 | 7.45 | 7.94 | 7.44 | 6310727 |
| 1715877000 | 7.4 | 0.72 | 10.78 | 6.9 | 7.45 | 6.4 | 13468244 |
| 1715790600 | 6.68 | -1.42 | -17.53 | 8.25 | 8.5 | 6.22 | 26986495 |
| 1715704200 | 8.1 | -0.07 | -0.86 | 8.11 | 8.3 | 8.07 | 4417033 |
| 1715617800 | 8.17 | 0.01 | 0.12 | 8.3 | 8.32 | 8.06 | 1723192 |
| 1715358600 | 8.16 | -0.42 | -4.90 | 8.51 | 8.51 | 8.16 | 3975474 |
| 1715272200 | 8.58 | -0.26 | -2.94 | 8.7 | 8.7 | 8.41 | 4260182 |
| 1715185800 | 8.84 | -0.1 | -1.12 | 8.91 | 8.96 | 8.72 | 3653347 |
| 1715099400 | 8.94 | -0.32 | -3.46 | 9.4 | 9.4 | 8.9 | 4610569 |
| 1714753800 | 9.26 | 0.26 | 2.89 | 9.3699999 | 9.44 | 9.1 | 9602149 |
| 1714667400 | 9 | 0.02 | 0.22 | 8.8 | 9.4 | 8.69 | 8507340 |
| 1714581000 | 8.98 | 0.35 | 4.06 | 8.63 | 8.98 | 8.4 | 19938624 |
| 1714494600 | 8.63 | 0.18 | 2.13 | 8.45 | 8.65 | 8.36 | 5807692 |
| 1714408200 | 8.45 | -0.23 | -2.65 | 8.4 | 8.78 | 8.4 | 5050353 |
| 1714149000 | 8.68 | -0.02 | -0.23 | 8.74 | 8.74 | 8.56 | 1436501 |
| 1714062600 | 8.7 | 0.21 | 2.47 | 8.52 | 8.82 | 8.52 | 5346386 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
