Challenger Energy Group (CEG) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Challenger Energy Group

Date Open High Low Close* Volume
04/04/2025 10.13p 10.25p 9.00p 9.25p 565237
03/04/2025 10.38p 10.50p 10.00p 10.00p 584073
02/04/2025 10.25p 11.00p 10.00p 10.65p 1298905
01/04/2025 9.75p 10.50p 9.50p 10.25p 2057740
31/03/2025 9.25p 9.95p 9.00p 9.50p 343797
28/03/2025 9.25p 9.50p 9.00p 9.25p 413650
27/03/2025 9.25p 9.50p 9.00p 9.25p 532478
26/03/2025 9.25p 9.50p 9.00p 9.25p 111413
25/03/2025 9.25p 9.30p 9.00p 9.25p 277468
24/03/2025 9.25p 9.50p 9.00p 9.25p 385303
21/03/2025 9.25p 9.28p 9.00p 9.25p 49525
20/03/2025 9.25p 9.25p 9.00p 9.25p 190913
19/03/2025 9.25p 9.50p 9.00p 9.25p 48077
18/03/2025 9.25p 9.50p 9.00p 9.25p 124409
17/03/2025 9.25p 9.50p 9.00p 9.20p 255580
14/03/2025 9.25p 9.50p 9.00p 9.10p 189288
13/03/2025 9.25p 9.50p 9.00p 9.02p 249536
12/03/2025 9.25p 9.50p 9.00p 9.25p 150856
11/03/2025 9.25p 9.50p 9.00p 9.05p 698915
10/03/2025 9.25p 9.50p 9.00p 9.25p 365071
07/03/2025 9.25p 9.50p 9.23p 9.25p 358092
06/03/2025 9.25p 9.50p 9.21p 9.25p 114132
05/03/2025 9.25p 9.50p 9.11p 9.30p 475095
04/03/2025 9.25p 9.50p 9.12p 9.25p 161464
03/03/2025 9.25p 9.50p 9.00p 9.25p 207481
28/02/2025 9.25p 9.50p 9.00p 9.24p 215417
27/02/2025 9.25p 9.50p 9.00p 9.40p 1114520
26/02/2025 9.25p 9.40p 9.00p 9.25p 197005
25/02/2025 9.25p 9.50p 9.00p 9.10p 488881
24/02/2025 9.50p 10.00p 9.00p 9.25p 353523
21/02/2025 9.25p 10.00p 9.00p 9.38p 185906
20/02/2025 9.50p 10.00p 9.00p 9.25p 997694
19/02/2025 9.50p 10.00p 9.00p 9.50p 551519
18/02/2025 9.50p 10.00p 9.00p 9.50p 262058
17/02/2025 9.38p 9.50p 9.00p 9.25p 1155123
14/02/2025 9.25p 9.50p 9.00p 9.38p 785307
13/02/2025 9.13p 9.50p 8.75p 9.00p 488729
12/02/2025 9.13p 9.50p 9.00p 9.13p 374641
11/02/2025 9.00p 9.25p 8.78p 9.13p 773202
10/02/2025 9.13p 9.25p 8.50p 9.00p 343365
07/02/2025 9.13p 9.50p 8.89p 9.13p 399749
06/02/2025 9.15p 9.30p 8.50p 9.13p 1580884
05/02/2025 9.15p 9.30p 9.00p 9.00p 321319
04/02/2025 9.25p 9.50p 9.00p 9.00p 210091
03/02/2025 9.75p 10.00p 8.89p 8.89p 523888
31/01/2025 9.75p 10.00p 9.50p 9.75p 666887
30/01/2025 10.50p 10.50p 9.50p 9.75p 792459
29/01/2025 9.88p 10.50p 9.50p 10.10p 1312006
28/01/2025 9.75p 10.25p 9.00p 10.00p 2926080
27/01/2025 9.25p 9.68p 9.00p 9.52p 774612
24/01/2025 9.25p 10.00p 8.98p 9.25p 1329807
23/01/2025 8.88p 9.20p 8.75p 9.20p 1085569
22/01/2025 8.75p 9.00p 8.50p 9.00p 670709
21/01/2025 9.25p 9.50p 8.54p 8.75p 936104
20/01/2025 9.25p 9.50p 8.99p 9.25p 514471
17/01/2025 9.00p 9.50p 8.50p 9.00p 826682
16/01/2025 9.25p 9.50p 8.50p 9.00p 592717
15/01/2025 9.50p 10.00p 9.00p 9.25p 975119
14/01/2025 9.50p 10.00p 9.00p 9.64p 2279677
13/01/2025 9.38p 10.00p 9.00p 9.48p 2115044
10/01/2025 8.50p 10.00p 8.00p 9.00p 5605501
09/01/2025 7.75p 8.50p 7.50p 8.25p 1990512
08/01/2025 7.75p 8.00p 7.50p 7.74p 1122546
07/01/2025 7.80p 8.50p 7.50p 7.90p 2314745
06/01/2025 7.30p 8.00p 7.00p 7.80p 1401763
03/01/2025 6.75p 7.59p 6.50p 7.30p 1136025
02/01/2025 6.25p 7.00p 6.10p 6.75p 815865
31/12/2024 6.25p 6.50p 6.00p 6.25p 407206
30/12/2024 6.25p 6.50p 6.00p 6.50p 1113527
27/12/2024 6.13p 6.50p 5.88p 6.25p 1461763
24/12/2024 5.88p 6.25p 5.50p 6.13p 397933
23/12/2024 5.63p 6.00p 5.50p 5.88p 478091
20/12/2024 5.63p 6.00p 5.50p 5.63p 47230
19/12/2024 5.75p 6.00p 5.50p 5.50p 188244
18/12/2024 5.63p 6.00p 5.55p 5.75p 1288798
17/12/2024 5.50p 5.75p 5.25p 5.60p 950319
16/12/2024 5.50p 5.75p 5.25p 5.50p 184913
13/12/2024 5.50p 5.50p 5.28p 5.50p 86723
12/12/2024 5.38p 5.75p 5.25p 5.50p 25086
11/12/2024 5.38p 5.50p 5.25p 5.48p 171187
10/12/2024 5.63p 5.75p 5.25p 5.38p 231343
09/12/2024 5.63p 5.74p 5.50p 5.63p 239181
06/12/2024 5.50p 5.75p 5.25p 5.63p 41308
05/12/2024 5.50p 5.75p 5.25p 5.50p 253708
04/12/2024 5.38p 5.75p 5.12p 5.50p 583987
03/12/2024 5.38p 5.61p 5.25p 5.25p 600798
02/12/2024 5.38p 5.50p 5.25p 5.38p 115851
29/11/2024 5.38p 5.38p 5.25p 5.38p 171973
28/11/2024 5.38p 5.40p 5.26p 5.38p 29091
27/11/2024 5.38p 5.40p 5.25p 5.38p 24114
26/11/2024 5.50p 5.75p 5.26p 5.50p 190230
25/11/2024 5.75p 6.00p 5.26p 5.50p 326960
22/11/2024 5.75p 6.00p 5.50p 5.75p 309908
21/11/2024 5.75p 6.00p 5.50p 5.75p 801745
20/11/2024 5.75p 6.00p 5.50p 5.50p 205792
19/11/2024 5.75p 6.00p 5.50p 5.75p 842704
18/11/2024 5.75p 5.97p 5.70p 5.75p 24289
15/11/2024 5.75p 6.00p 5.50p 5.75p 23034
14/11/2024 6.00p 6.00p 5.50p 5.99p 414726
13/11/2024 6.00p 6.50p 5.50p 6.00p 321431
12/11/2024 6.00p 6.50p 5.50p 6.00p 482169
11/11/2024 5.75p 6.00p 5.50p 6.00p 765291
08/11/2024 5.75p 6.00p 5.74p 5.75p 191612
07/11/2024 5.75p 6.00p 5.73p 5.75p 418857
06/11/2024 5.75p 6.12p 5.50p 6.12p 733939
05/11/2024 5.75p 6.00p 5.50p 5.55p 379109
04/11/2024 5.75p 6.00p 5.50p 5.80p 170860
01/11/2024 5.75p 6.00p 5.66p 5.75p 333751
31/10/2024 6.25p 6.50p 5.50p 5.75p 1397130
30/10/2024 6.25p 7.00p 6.00p 6.10p 1698012
29/10/2024 6.25p 7.45p 5.80p 6.25p 5274468
28/10/2024 5.75p 6.00p 5.50p 5.75p 211351
25/10/2024 5.75p 6.00p 5.50p 5.75p 1463425
24/10/2024 5.75p 6.00p 5.50p 5.80p 39161
23/10/2024 5.88p 6.00p 5.50p 5.75p 315715
22/10/2024 5.88p 6.00p 5.75p 5.88p 421112
21/10/2024 5.88p 6.00p 5.64p 5.88p 929810
18/10/2024 5.88p 6.00p 5.70p 5.88p 606655
17/10/2024 5.88p 6.00p 5.75p 5.88p 159375
16/10/2024 5.88p 6.00p 5.78p 5.88p 39393
15/10/2024 6.00p 6.25p 5.75p 5.88p 337698
14/10/2024 6.00p 6.25p 5.86p 6.00p 205099
11/10/2024 6.00p 6.25p 5.75p 6.00p 200527
10/10/2024 5.88p 6.38p 5.84p 6.38p 292430
09/10/2024 6.13p 6.25p 5.84p 5.88p 347116
08/10/2024 6.13p 6.25p 6.00p 6.13p 240315
07/10/2024 6.50p 6.50p 6.00p 6.13p 189920
04/10/2024 6.50p 7.00p 6.00p 6.50p 261231
03/10/2024 6.50p 7.00p 6.30p 6.50p 96948
02/10/2024 6.50p 7.00p 6.00p 6.50p 178292
01/10/2024 6.50p 7.00p 6.00p 6.50p 420056
30/09/2024 6.25p 6.50p 6.17p 6.25p 21019
27/09/2024 6.50p 6.55p 6.00p 6.30p 182046
26/09/2024 6.50p 7.00p 6.00p 6.50p 258513
25/09/2024 6.25p 7.00p 6.00p 6.50p 179510
24/09/2024 6.50p 7.00p 6.00p 6.50p 950763
23/09/2024 6.75p 7.50p 6.00p 6.50p 1711198
20/09/2024 6.00p 6.20p 5.80p 6.10p 296781
19/09/2024 5.90p 6.20p 5.60p 6.00p 278835
18/09/2024 5.80p 6.10p 5.60p 6.00p 242567
17/09/2024 5.60p 6.10p 5.50p 5.50p 1520148
16/09/2024 5.55p 5.75p 5.30p 5.30p 514992
13/09/2024 5.55p 5.80p 5.30p 5.55p 164564
12/09/2024 5.60p 5.90p 5.30p 5.55p 90967
11/09/2024 5.40p 5.50p 5.30p 5.50p 1332180
10/09/2024 5.40p 5.50p 5.30p 5.40p 418589
09/09/2024 5.50p 5.55p 5.04p 5.40p 367392
06/09/2024 5.75p 6.00p 5.00p 5.50p 4331779
05/09/2024 5.85p 6.00p 5.53p 5.75p 49633
04/09/2024 5.85p 6.00p 5.70p 5.85p 341257
03/09/2024 5.90p 6.00p 5.50p 5.85p 306668
02/09/2024 6.10p 6.10p 5.80p 5.90p 502736
30/08/2024 6.25p 7.00p 6.00p 6.10p 1041717
29/08/2024 6.25p 6.50p 6.25p 6.25p 122158
28/08/2024 6.25p 6.50p 6.00p 6.25p 1482744
27/08/2024 6.25p 6.50p 6.00p 6.25p 129231
23/08/2024 6.25p 6.50p 6.00p 6.25p 48043
22/08/2024 6.25p 6.50p 6.00p 6.00p 346029
21/08/2024 6.25p 6.50p 6.00p 6.25p 101043
20/08/2024 6.50p 7.00p 6.00p 6.25p 263567
19/08/2024 6.50p 6.60p 6.00p 6.50p 105037
16/08/2024 6.25p 7.00p 6.00p 6.50p 211845
15/08/2024 6.25p 6.50p 6.00p 6.50p 303807
14/08/2024 6.00p 6.50p 5.50p 6.25p 76290
13/08/2024 6.00p 6.50p 5.50p 6.00p 85645
12/08/2024 6.00p 6.25p 5.50p 6.00p 294114
09/08/2024 5.75p 6.50p 5.50p 6.49p 276881
08/08/2024 6.00p 6.50p 5.50p 5.75p 303442
07/08/2024 6.75p 7.00p 5.50p 6.00p 3860491
06/08/2024 6.25p 7.00p 6.25p 0.14p 309617
05/08/2024 6.88p 7.00p 6.00p 6.30p 506869
02/08/2024 6.88p 7.00p 6.75p 6.88p 146447
01/08/2024 6.88p 7.00p 6.75p 6.80p 170749
31/07/2024 6.88p 7.00p 6.75p 6.88p 302464
30/07/2024 6.88p 7.00p 6.75p 6.88p 420515
29/07/2024 6.88p 7.00p 6.75p 6.88p 106772
26/07/2024 7.00p 7.05p 6.75p 6.88p 214508
25/07/2024 7.13p 7.25p 6.92p 7.00p 254755
24/07/2024 7.00p 7.25p 6.87p 7.13p 518490
23/07/2024 7.25p 7.50p 7.00p 7.13p 92554
22/07/2024 7.25p 7.50p 7.00p 7.25p 131137
19/07/2024 7.25p 7.50p 7.00p 7.25p 224461
18/07/2024 7.25p 7.50p 7.00p 7.25p 301228
17/07/2024 7.50p 7.75p 7.09p 7.55p 995193
16/07/2024 7.50p 7.75p 7.25p 7.50p 531062
15/07/2024 7.50p 7.75p 7.25p 7.50p 1574826
12/07/2024 7.50p 7.75p 7.25p 7.40p 175691
11/07/2024 7.50p 7.75p 7.25p 7.50p 57340
10/07/2024 7.50p 7.75p 7.25p 7.50p 137376
09/07/2024 7.50p 7.75p 7.25p 7.50p 388637
08/07/2024 7.38p 7.75p 7.25p 7.60p 216444
05/07/2024 7.38p 7.50p 7.25p 7.38p 215009
04/07/2024 7.13p 7.75p 7.13p 7.38p 360022
03/07/2024 7.38p 7.75p 7.00p 7.13p 866306
02/07/2024 6.88p 7.53p 6.75p 7.50p 913596
01/07/2024 6.88p 7.00p 6.75p 6.88p 230098
28/06/2024 6.50p 7.00p 6.50p 7.00p 1026713
27/06/2024 6.25p 6.75p 6.00p 6.50p 1056813
26/06/2024 6.13p 6.75p 6.00p 6.25p 395805
25/06/2024 6.13p 6.25p 6.00p 6.13p 350915

*Close Price adjusted for both dividends and splits