Chariot Oil

CHARC
🏛️ Vereinigtes Königreich →
1.90
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 7.16 7.19 6.83 7.09 0.5M
2021-12-30 7.27 7.27 6.91 7.00 1.0M
2021-12-29 7.09 7.31 6.89 7.03 3.0M
2021-12-24 7.21 7.29 6.99 7.24 2.3M
2021-12-23 6.93 7.69 6.93 7.21 2.0M
2021-12-22 7.39 7.39 6.69 7.05 5.7M
2021-12-21 7.16 7.45 7.13 7.29 1.2M
2021-12-20 7.68 7.68 7.11 7.37 0.8M
2021-12-17 7.67 7.77 7.37 7.56 2.2M
2021-12-16 7.09 7.95 7.09 7.69 2.0M
2021-12-15 7.29 7.87 7.05 7.24 3.4M
2021-12-14 7.24 7.51 7.01 7.30 2.6M
2021-12-13 8.15 8.15 7.02 7.15 3.5M
2021-12-10 7.85 8.05 6.99 7.81 2.2M
2021-12-09 8.33 8.33 7.81 7.90 2.3M
2021-12-08 7.89 8.37 7.63 8.10 3.6M
2021-12-07 7.39 8.04 7.15 7.82 5.5M
2021-12-06 7.14 7.47 6.97 7.17 3.1M
2021-12-03 7.57 7.57 6.68 7.07 3.6M
2021-12-02 6.95 7.79 6.95 6.99 1.7M
2021-12-01 7.01 7.59 6.48 7.02 2.5M
2021-11-30 6.89 7.09 6.69 6.79 2.2M
2021-11-29 6.99 7.67 6.68 6.99 7.1M
2021-11-26 7.63 7.63 6.55 6.68 11.7M
2021-11-25 7.84 7.84 6.98 7.61 4.9M
2021-11-24 7.93 7.93 7.61 7.73 1.5M
2021-11-23 7.89 8.39 7.71 7.88 2.5M
2021-11-22 7.90 8.17 7.79 7.99 2.6M
2021-11-19 8.01 8.27 7.63 7.90 3.4M
2021-11-18 8.03 8.47 8.03 8.23 5.1M
2021-11-17 8.98 8.98 8.05 8.23 9.8M
2021-11-16 8.29 8.49 8.29 8.39 4.7M
2021-11-15 8.49 8.49 8.06 8.35 6.9M
2021-11-12 8.23 8.37 7.87 8.14 2.7M
2021-11-11 8.15 8.39 7.79 8.05 1.5M
2021-11-10 8.01 8.39 7.99 8.21 2.4M
2021-11-09 8.49 8.49 7.99 8.08 3.3M
2021-11-08 8.29 8.76 8.04 8.34 13.6M
2021-11-05 7.53 8.19 7.53 8.09 1.7M
2021-11-04 7.51 7.99 7.51 7.73 1.2M
2021-11-03 8.07 8.17 7.59 7.70 1.4M
2021-11-02 7.89 8.19 7.55 8.19 2.0M
2021-11-01 7.53 8.39 7.49 7.49 6.7M
2021-10-29 7.74 7.99 7.37 7.84 5.7M
2021-10-28 7.98 8.59 7.59 7.69 10.8M
2021-10-27 7.69 8.49 7.31 7.49 7.2M
2021-10-26 7.25 7.89 6.79 7.59 6.5M
2021-10-25 6.72 7.19 6.69 7.14 9.9M
2021-10-22 6.39 7.19 6.39 6.89 17.1M
2021-10-21 6.29 6.69 6.29 6.55 2.1M
2021-10-20 6.49 6.69 6.31 6.62 1.3M
2021-10-19 6.59 6.69 6.39 6.65 2.8M
2021-10-18 6.99 6.99 6.37 6.87 2.0M
2021-10-15 6.21 7.13 6.21 6.36 1.4M
2021-10-14 6.75 6.75 6.39 6.39 0.7M
2021-10-13 6.30 6.65 6.21 6.75 1.0M
2021-10-12 6.55 6.73 6.22 6.39 2.3M
2021-10-11 6.54 6.78 6.29 6.56 1.5M
2021-10-08 6.99 7.23 6.51 6.63 1.7M
2021-10-07 6.73 6.74 6.49 6.81 0.9M
2021-10-06 6.49 6.97 6.19 6.54 1.9M
2021-10-05 6.43 6.71 6.19 6.39 1.4M
2021-10-04 6.58 6.74 6.41 6.49 2.5M
2021-10-01 6.44 6.99 6.03 6.49 4.1M
2021-09-30 6.31 6.69 6.29 6.51 6.7M
2021-09-29 6.49 6.96 6.39 6.49 10.7M
2021-09-28 6.29 6.65 6.23 6.29 2.6M
2021-09-27 6.29 7.39 5.77 6.39 13.1M
2021-09-24 5.93 6.91 5.93 6.14 1.9M
2021-09-23 6.16 6.99 5.87 5.98 2.8M
2021-09-22 6.01 6.14 5.84 5.83 1.3M
2021-09-21 6.39 6.39 5.69 5.84 1.9M
2021-09-20 6.39 6.39 5.63 5.85 3.5M
2021-09-17 6.09 6.39 5.97 6.25 3.7M
2021-09-16 6.39 6.71 6.01 6.01 1.4M
2021-09-15 5.99 6.49 5.99 6.21 0.5M
2021-09-14 6.09 6.97 6.09 6.24 2.1M
2021-09-13 6.00 6.99 6.00 6.52 1.4M
2021-09-10 6.11 6.19 5.79 6.04 2.5M
2021-09-09 6.17 6.29 5.85 6.13 3.2M
2021-09-08 6.31 6.39 6.10 6.23 2.3M
2021-09-07 6.57 6.79 6.11 6.21 5.5M
2021-09-06 6.69 6.99 6.10 6.32 1.3M
2021-09-03 6.27 6.84 6.01 6.75 1.5M
2021-09-02 6.34 6.34 6.02 6.14 0.9M
2021-09-01 6.09 6.36 5.99 6.27 1.8M
2021-08-31 5.69 6.25 5.69 5.96 1.6M
2021-08-27 6.18 6.18 5.79 5.79 0.5M
2021-08-26 5.74 6.34 5.74 6.20 1.3M
2021-08-25 5.92 5.99 5.79 6.03 0.2M
2021-08-24 5.97 6.01 5.70 5.75 1.1M
2021-08-23 6.43 6.43 5.57 5.84 1.1M
2021-08-20 5.89 6.45 5.51 5.99 0.7M
2021-08-19 6.21 6.27 5.39 5.88 5.8M
2021-08-18 6.36 6.51 6.29 6.43 1.4M
2021-08-17 6.51 6.51 6.29 6.29 1.2M
2021-08-16 6.97 6.97 6.51 6.73 0.3M
2021-08-13 7.23 7.23 6.31 6.97 0.6M
2021-08-12 6.57 6.79 6.51 6.79 1.3M
2021-08-11 6.99 7.09 6.61 6.74 1.8M
2021-08-10 7.05 7.29 6.51 6.84 2.6M
2021-08-09 7.31 7.67 7.01 7.25 1.6M
2021-08-06 7.15 7.66 7.15 7.50 1.3M
2021-08-05 7.19 7.99 6.99 7.38 2.8M
2021-08-04 6.42 8.18 6.42 7.69 7.3M
2021-08-03 7.29 7.29 6.10 6.69 2.5M
2021-08-02 6.00 7.47 5.61 6.69 7.9M
2021-07-30 6.08 6.47 5.51 6.04 1.1M
2021-07-29 5.78 6.49 5.62 6.19 2.7M
2021-07-28 5.74 5.87 5.31 5.31 1.4M
2021-07-27 5.66 5.76 5.39 5.69 1.1M
2021-07-26 5.85 5.99 5.65 5.75 2.8M
2021-07-23 5.56 5.83 5.56 5.69 0.9M
2021-07-22 5.37 5.78 5.17 5.57 2.4M
2021-07-21 5.59 5.64 5.39 5.39 0.8M
2021-07-20 5.37 5.74 5.24 5.49 1.5M
2021-07-19 5.60 5.72 5.01 5.15 2.5M
2021-07-16 5.73 5.87 5.53 5.53 0.9M
2021-07-15 5.93 5.93 5.73 5.73 1.1M
2021-07-14 5.95 6.37 5.73 6.06 0.4M
2021-07-13 6.00 6.12 5.63 6.11 0.7M
2021-07-12 6.28 6.35 5.69 6.04 1.5M
2021-07-09 6.87 6.87 5.99 5.99 1.8M
2021-07-08 5.77 6.59 5.77 6.16 3.8M
2021-07-07 5.69 6.97 5.62 6.41 6.9M
2021-07-06 5.58 5.89 5.54 5.59 7.8M
2021-07-05 5.01 5.99 5.01 5.51 12.5M
2021-07-02 5.25 5.27 5.13 5.16 0.6M
2021-07-01 5.22 5.45 5.19 5.33 2.0M
2021-06-30 5.35 5.37 5.09 5.37 1.1M
2021-06-29 5.24 5.39 5.09 5.09 1.5M
2021-06-28 5.41 5.41 5.04 5.17 1.6M
2021-06-25 5.43 5.47 5.15 5.30 1.4M
2021-06-24 5.19 5.47 5.01 5.15 1.6M
2021-06-23 5.87 5.87 5.26 5.36 0.6M
2021-06-22 5.32 5.43 5.21 5.34 1.5M
2021-06-21 5.24 5.49 5.22 5.39 0.4M
2021-06-18 5.33 5.85 4.99 5.15 5.1M
2021-06-17 5.69 5.97 5.49 5.50 4.5M
2021-06-16 5.54 5.97 5.49 5.59 0.5M
2021-06-15 5.72 5.79 5.59 5.69 0.5M
2021-06-14 5.79 5.99 5.71 5.84 0.5M
2021-06-11 5.79 5.87 5.65 5.79 2.1M
2021-06-10 5.77 5.91 5.56 5.79 1.8M
2021-06-09 5.75 5.97 5.49 5.60 0.7M
2021-06-08 5.89 5.89 5.59 5.78 1.8M
2021-06-07 5.99 6.47 5.49 5.88 7.8M
2021-06-04 5.39 5.99 5.39 5.71 6.6M
2021-06-03 5.69 5.99 5.49 5.74 1.9M
2021-06-02 5.59 6.07 5.39 5.64 6.9M
2021-06-01 5.67 5.67 5.23 5.34 1.9M
2021-05-28 5.71 5.71 4.99 5.17 2.5M
2021-05-27 5.71 5.71 4.99 5.39 2.4M
2021-05-26 5.69 5.95 4.99 4.99 4.5M
2021-05-25 5.77 6.28 5.11 5.58 15.5M
2021-05-24 8.78 8.78 7.01 7.44 1.8M
2021-05-21 7.67 8.84 7.62 7.77 0.5M
2021-05-20 7.79 8.06 7.72 8.06 0.1M
2021-05-19 7.79 8.25 7.76 8.30 0.2M
2021-05-18 7.78 8.58 7.76 8.16 0.2M
2021-05-17 7.76 8.96 7.76 8.05 0.3M
2021-05-14 8.62 8.62 7.76 8.13 0.1M
2021-05-13 8.03 8.31 7.72 7.96 0.5M
2021-05-12 7.96 8.44 7.70 8.00 1.2M
2021-05-11 7.77 8.51 7.77 8.26 0.3M
2021-05-10 8.45 8.84 7.76 7.99 1.1M
2021-05-07 7.76 8.76 7.76 8.04 0.3M
2021-05-06 8.55 8.55 7.76 7.96 1.5M
2021-05-05 8.46 9.06 7.67 7.69 1.8M
2021-05-04 8.56 8.90 8.20 8.99 0.4M
2021-04-30 9.40 9.40 8.13 8.40 1.4M
2021-04-29 8.86 9.40 8.48 8.84 0.3M
2021-04-28 8.89 9.05 8.48 8.48 0.3M
2021-04-27 9.16 9.40 8.52 8.82 0.8M
2021-04-26 9.44 9.44 8.99 9.14 0.1M
2021-04-23 8.96 9.37 8.96 8.96 0.3M
2021-04-22 9.22 9.44 8.98 9.17 0.2M
2021-04-21 9.59 9.76 8.98 8.98 0.5M
2021-04-20 9.44 10.16 8.98 8.98 0.8M
2021-04-19 8.80 9.79 8.80 8.96 1.8M
2021-04-16 8.74 9.60 8.71 8.80 0.9M
2021-04-15 8.46 9.16 8.46 9.22 0.4M
2021-04-14 8.51 9.92 8.50 8.68 0.6M
2021-04-13 8.26 9.64 8.26 8.94 0.9M
2021-04-12 8.44 8.70 8.28 8.46 0.2M
2021-04-09 8.55 8.82 8.26 8.51 1.4M
2021-04-08 9.32 9.32 8.14 8.51 2.1M
2021-04-07 8.91 9.44 8.49 8.86 0.9M
2021-04-06 8.46 8.91 8.46 9.16 0.9M
2021-04-01 8.46 8.71 8.46 8.60 0.7M
2021-03-31 8.59 8.78 8.36 8.61 1.0M
2021-03-30 8.46 8.96 8.46 8.60 1.1M
2021-03-29 8.71 8.91 8.46 8.58 0.7M
2021-03-26 9.10 9.74 8.50 8.75 2.1M
2021-03-25 9.53 9.93 8.98 9.17 0.8M
2021-03-24 10.55 10.55 9.53 9.73 1.2M
2021-03-23 10.33 10.34 9.46 9.76 1.3M
2021-03-22 10.46 10.46 9.71 9.83 0.7M
2021-03-19 10.33 10.33 9.78 9.95 0.7M
2021-03-18 10.28 10.55 9.95 10.20 0.9M
2021-03-17 9.86 10.55 8.96 10.18 1.9M
2021-03-16 9.04 10.11 9.00 9.75 1.2M
2021-03-15 9.35 10.60 9.06 9.52 1.5M
2021-03-12 10.20 10.20 9.04 9.66 0.9M
2021-03-11 10.21 10.90 9.20 9.72 1.9M
2021-03-10 10.80 10.80 10.10 10.35 1.2M
2021-03-09 10.15 10.80 10.02 10.25 1.3M
2021-03-08 10.80 10.80 10.05 10.43 1.8M
2021-03-05 11.00 11.00 9.74 10.23 1.8M
2021-03-04 9.71 10.80 8.98 10.13 3.1M
2021-03-03 9.56 10.85 9.12 10.48 4.9M
2021-03-02 9.02 9.58 8.38 9.10 7.0M
2021-03-01 8.00 8.46 8.00 8.43 0.9M
2021-02-26 8.88 8.94 8.00 8.24 1.3M
2021-02-25 8.82 8.86 7.96 8.48 1.7M
2021-02-24 7.07 8.46 7.01 8.37 1.9M
2021-02-23 8.00 8.09 7.16 7.45 2.8M
2021-02-22 7.37 8.22 7.05 7.61 4.9M
2021-02-19 6.87 6.97 6.79 6.92 1.2M
2021-02-18 7.33 7.45 6.70 6.92 1.6M
2021-02-17 7.47 7.47 6.75 6.97 0.6M
2021-02-16 6.67 7.33 6.57 7.12 2.1M
2021-02-15 7.17 7.17 6.70 6.87 0.8M
2021-02-12 7.43 7.43 6.77 6.82 0.6M
2021-02-11 7.45 7.45 6.77 6.93 0.0M
2021-02-10 7.17 7.45 6.71 7.09 0.6M
2021-02-09 7.05 7.05 6.57 6.81 0.6M
2021-02-08 7.43 7.43 6.57 6.80 0.7M
2021-02-05 7.09 7.31 6.58 7.06 1.4M
2021-02-04 7.27 7.27 6.57 6.75 1.4M
2021-02-03 6.57 7.27 6.57 6.91 1.7M
2021-02-02 7.17 7.17 6.57 6.57 2.0M
2021-02-01 8.07 8.07 7.18 7.34 1.7M
2021-01-29 7.46 7.96 7.07 7.65 0.9M
2021-01-28 6.99 7.37 6.80 6.95 3.5M
2021-01-27 8.22 8.22 7.10 7.32 1.4M
2021-01-26 8.14 8.14 7.76 7.81 0.7M
2021-01-25 8.34 8.34 7.76 7.76 1.3M
2021-01-22 8.44 8.44 7.91 7.92 0.7M
2021-01-21 8.78 8.78 7.96 8.01 2.7M
2021-01-20 8.50 8.96 8.03 8.36 0.7M
2021-01-19 8.52 8.52 7.98 8.12 0.5M
2021-01-18 8.68 8.68 8.04 8.16 0.3M
2021-01-15 8.23 8.64 8.05 8.27 1.2M
2021-01-14 8.35 8.46 8.05 8.15 0.4M
2021-01-13 7.80 8.19 7.78 8.03 0.9M
2021-01-12 8.64 8.64 7.76 8.02 1.2M
2021-01-11 7.96 8.64 7.96 8.21 0.3M
2021-01-08 8.54 8.94 8.02 8.26 0.5M
2021-01-07 7.98 8.22 7.76 8.11 1.1M
2021-01-06 8.40 8.43 7.96 7.96 0.4M
2021-01-05 8.36 8.36 7.96 8.21 0.6M
2021-01-04 8.34 8.55 7.69 7.96 1.6M