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
08/03/2018 416.08p 416.08p 382.34p 393.58p 8273
07/03/2018 427.32p 436.32p 409.33p 416.08p 4247
06/03/2018 404.83p 471.18p 404.83p 427.32p 13481
05/03/2018 404.83p 427.32p 401.68p 404.83p 1980
02/03/2018 404.83p 411.58p 400.33p 404.83p 4602
01/03/2018 416.08p 416.08p 391.34p 404.83p 13052
28/02/2018 427.32p 436.32p 404.83p 416.08p 5420
27/02/2018 438.57p 449.81p 396.73p 427.32p 12898
26/02/2018 461.06p 472.30p 418.32p 438.57p 25615
23/02/2018 449.81p 470.95p 431.82p 461.06p 19282
22/02/2018 472.30p 472.30p 436.77p 449.81p 6478
21/02/2018 472.30p 477.70p 456.56p 472.30p 11401
20/02/2018 528.53p 528.53p 472.30p 472.30p 13788
19/02/2018 551.02p 562.26p 518.41p 528.53p 12981
16/02/2018 640.98p 667.52p 544.27p 551.02p 44643
15/02/2018 472.30p 738.36p 449.81p 618.49p 82634
14/02/2018 472.30p 472.30p 449.81p 449.81p 6739
13/02/2018 472.30p 494.79p 449.81p 472.30p 4502
12/02/2018 472.30p 492.54p 468.93p 472.30p 1773
09/02/2018 472.30p 483.55p 431.82p 472.30p 9164
08/02/2018 494.79p 494.79p 454.31p 472.30p 4623
07/02/2018 461.06p 525.60p 461.06p 494.79p 14594
06/02/2018 418.32p 494.79p 393.13p 461.06p 6042
05/02/2018 449.81p 481.30p 439.02p 461.06p 4813
02/02/2018 427.32p 472.30p 427.32p 449.81p 2795
01/02/2018 416.08p 449.81p 404.83p 427.32p 5683
31/01/2018 438.57p 449.81p 398.62p 416.08p 12947
30/01/2018 494.79p 494.79p 429.57p 440.81p 7807
29/01/2018 551.02p 553.27p 463.44p 494.79p 24444
26/01/2018 416.08p 539.77p 385.76p 528.53p 32238
25/01/2018 449.81p 463.31p 404.83p 416.08p 4922
24/01/2018 438.57p 472.30p 429.12p 429.12p 4387
23/01/2018 427.32p 449.81p 427.32p 438.57p 3537
22/01/2018 416.08p 449.81p 408.20p 449.81p 10829
19/01/2018 427.32p 427.32p 382.34p 416.08p 9799
18/01/2018 427.32p 432.94p 404.83p 427.32p 782
17/01/2018 472.30p 479.63p 404.83p 427.32p 8137
16/01/2018 427.32p 494.75p 427.32p 472.30p 12834
15/01/2018 427.32p 449.81p 410.23p 427.32p 3014
12/01/2018 427.32p 440.77p 404.83p 427.32p 11321
11/01/2018 427.32p 427.32p 410.90p 427.32p 1651
10/01/2018 449.81p 454.31p 404.83p 427.32p 10591
09/01/2018 506.04p 521.33p 428.44p 472.30p 11657
08/01/2018 427.32p 526.28p 404.83p 521.78p 23901
05/01/2018 393.58p 449.77p 389.09p 427.32p 7925
04/01/2018 427.32p 440.81p 382.34p 393.58p 9186
03/01/2018 427.32p 449.81p 404.83p 427.32p 27593
02/01/2018 359.85p 449.81p 337.36p 427.32p 11871
29/12/2017 359.85p 382.34p 337.36p 359.85p 1495
28/12/2017 359.85p 359.85p 337.36p 359.85p 1241
27/12/2017 371.09p 382.34p 337.36p 359.85p 6667
22/12/2017 404.83p 427.32p 359.85p 371.09p 9564
21/12/2017 404.83p 467.80p 382.34p 404.83p 32254
20/12/2017 337.36p 538.87p 337.36p 404.83p 165887
19/12/2017 292.38p 314.82p 278.88p 292.38p 3786
18/12/2017 292.38p 314.82p 251.89p 292.38p 6600
15/12/2017 258.64p 314.42p 258.64p 292.38p 6641
14/12/2017 247.40p 265.84p 235.48p 258.64p 2117
13/12/2017 247.40p 254.14p 234.44p 247.40p 1698
12/12/2017 247.40p 258.64p 234.44p 247.40p 4662
11/12/2017 247.40p 258.64p 224.91p 247.40p 2282
08/12/2017 247.40p 247.40p 224.91p 224.91p 4871
07/12/2017 247.40p 251.85p 229.40p 247.40p 3795
06/12/2017 258.64p 258.64p 231.65p 247.40p 1409
05/12/2017 258.64p 258.64p 247.40p 258.64p 1508
04/12/2017 258.64p 266.51p 247.40p 258.64p 5090
01/12/2017 247.40p 267.64p 230.75p 267.64p 13465
30/11/2017 236.15p 269.89p 224.91p 260.89p 8765
29/11/2017 247.40p 250.54p 229.40p 236.15p 7453
28/11/2017 247.40p 256.39p 238.85p 247.40p 7264
27/11/2017 247.40p 254.68p 206.91p 236.15p 34876
24/11/2017 281.13p 281.13p 234.80p 247.40p 19273
23/11/2017 303.62p 312.17p 269.89p 292.38p 15907
22/11/2017 303.62p 314.87p 299.12p 303.62p 2611
21/11/2017 326.11p 326.11p 297.77p 314.87p 6288
20/11/2017 326.11p 326.11p 314.87p 326.11p 3992
17/11/2017 337.36p 337.36p 318.24p 326.11p 3652
16/11/2017 337.36p 359.85p 330.61p 337.36p 1083
15/11/2017 337.36p 337.36p 330.61p 337.36p 722
14/11/2017 337.36p 344.11p 330.61p 337.36p 848
13/11/2017 337.36p 354.90p 330.84p 337.36p 6401
10/11/2017 337.36p 345.81p 330.84p 337.36p 1345
09/11/2017 337.36p 346.13p 330.84p 337.36p 766
08/11/2017 337.36p 346.35p 314.87p 337.36p 420
07/11/2017 337.36p 348.51p 329.80p 337.36p 1417
06/11/2017 337.36p 346.35p 314.87p 337.36p 1804
03/11/2017 337.36p 346.26p 329.49p 337.36p 1377
02/11/2017 337.36p 346.26p 329.71p 337.36p 3410
01/11/2017 337.36p 346.35p 329.49p 337.36p 1267
31/10/2017 326.11p 346.35p 326.11p 337.36p 2349
30/10/2017 337.36p 359.85p 321.61p 326.11p 7452
27/10/2017 326.11p 346.35p 324.99p 337.36p 3227
26/10/2017 326.11p 335.11p 319.82p 326.11p 1994
25/10/2017 348.60p 348.60p 323.86p 326.11p 8415
24/10/2017 348.60p 348.60p 338.48p 348.60p 2223
23/10/2017 348.60p 359.85p 337.36p 348.60p 3953
20/10/2017 348.60p 355.80p 337.36p 348.60p 2733
19/10/2017 348.60p 357.60p 337.36p 348.60p 5573
18/10/2017 359.85p 361.65p 337.36p 348.60p 6505
17/10/2017 371.09p 371.09p 340.06p 359.85p 5553
16/10/2017 371.09p 371.09p 359.85p 371.09p 9326
13/10/2017 371.09p 371.09p 363.45p 371.09p 1967
12/10/2017 382.34p 382.34p 371.09p 371.09p 358
11/10/2017 382.34p 388.64p 378.74p 378.74p 13
10/10/2017 382.34p 382.34p 382.34p 382.34p 11887
09/10/2017 382.34p 382.34p 382.34p 382.34p 1536
06/10/2017 382.34p 382.34p 368.40p 382.34p 667
05/10/2017 382.34p 382.34p 382.34p 382.34p 3744
04/10/2017 382.34p 382.34p 382.34p 382.34p 675
03/10/2017 382.34p 382.34p 382.34p 382.34p 2005
02/10/2017 382.34p 382.34p 363.90p 382.34p 5921
29/09/2017 382.34p 382.34p 363.90p 363.90p 8
28/09/2017 371.09p 371.09p 371.09p 371.09p 3028
27/09/2017 371.09p 371.09p 371.09p 371.09p 3040
26/09/2017 371.09p 371.09p 371.09p 371.09p 5194
25/09/2017 371.09p 382.34p 371.09p 371.09p 4840
22/09/2017 393.58p 393.58p 368.84p 371.09p 8780
21/09/2017 393.58p 393.58p 393.58p 393.58p 15500
20/09/2017 393.58p 393.58p 393.58p 393.58p 535
19/09/2017 393.58p 393.58p 393.58p 393.58p 3398
18/09/2017 393.58p 393.58p 393.58p 393.58p 8734
15/09/2017 393.58p 393.58p 385.94p 393.58p 1387
14/09/2017 393.58p 393.58p 385.94p 385.94p 16
13/09/2017 404.83p 404.83p 393.58p 393.58p 14316
12/09/2017 416.08p 416.08p 393.58p 404.83p 2411
11/09/2017 416.08p 416.08p 416.08p 416.08p 3706
08/09/2017 416.08p 416.08p 416.08p 416.08p 7901
07/09/2017 427.32p 427.32p 416.08p 416.08p 2619
06/09/2017 427.32p 427.32p 427.32p 427.32p 3261
05/09/2017 427.32p 427.32p 427.32p 427.32p 8287
04/09/2017 427.32p 427.32p 427.32p 427.32p 4912
01/09/2017 438.57p 438.57p 416.08p 427.32p 10939
31/08/2017 438.57p 438.57p 438.57p 438.57p 4600
30/08/2017 449.81p 449.81p 438.57p 438.57p 85
29/08/2017 449.81p 449.81p 449.81p 449.81p 4081
25/08/2017 438.57p 449.81p 438.57p 449.81p 13291
24/08/2017 427.32p 438.57p 416.08p 438.57p 24829
23/08/2017 427.32p 427.32p 416.08p 427.32p 5131
22/08/2017 449.81p 449.81p 427.32p 427.32p 17
21/08/2017 472.30p 472.30p 438.57p 449.81p 9552
18/08/2017 472.30p 472.30p 449.81p 449.81p 494
17/08/2017 472.30p 472.30p 472.30p 472.30p 1462
16/08/2017 472.30p 472.30p 472.30p 472.30p 5555
15/08/2017 472.30p 472.30p 472.30p 472.30p 968
14/08/2017 472.30p 472.30p 472.30p 472.30p 5735
11/08/2017 472.30p 472.30p 472.30p 472.30p 9861
10/08/2017 494.79p 494.79p 472.30p 472.30p 556
09/08/2017 517.28p 517.28p 494.79p 494.79p 5940
08/08/2017 517.28p 517.28p 517.28p 517.28p 355
07/08/2017 528.53p 528.53p 517.28p 517.28p 10933
04/08/2017 517.28p 539.77p 517.28p 528.53p 33825
03/08/2017 506.04p 517.28p 506.04p 517.28p 5484
02/08/2017 506.04p 521.78p 506.04p 506.04p 1842
01/08/2017 465.55p 506.04p 465.55p 506.04p 6861
31/07/2017 461.06p 465.55p 461.06p 465.55p 9568
28/07/2017 461.06p 461.06p 461.06p 461.06p 4480
27/07/2017 472.30p 472.30p 461.06p 461.06p 11661
26/07/2017 472.30p 472.30p 472.30p 472.30p 4877
25/07/2017 472.30p 472.30p 472.30p 472.30p 5371
24/07/2017 472.30p 472.30p 472.30p 472.30p 16080
21/07/2017 472.30p 472.30p 472.30p 472.30p 4806
20/07/2017 472.30p 472.30p 472.30p 472.30p 2485
19/07/2017 472.30p 472.30p 472.30p 472.30p 6284
18/07/2017 483.55p 483.55p 472.30p 472.30p 11946
17/07/2017 494.79p 494.79p 483.55p 483.55p 13710
14/07/2017 461.06p 506.04p 461.06p 494.79p 26254
13/07/2017 461.06p 461.06p 461.06p 461.06p 2834
12/07/2017 461.06p 461.06p 461.06p 461.06p 11436
11/07/2017 461.06p 461.06p 461.06p 461.06p 2495
10/07/2017 461.06p 461.06p 461.06p 461.06p 14684
07/07/2017 461.06p 461.06p 458.81p 461.06p 889
06/07/2017 461.06p 461.06p 458.81p 458.81p 663
05/07/2017 461.06p 463.31p 461.06p 463.31p 333
04/07/2017 461.06p 472.30p 461.06p 461.06p 11068
03/07/2017 467.80p 472.30p 467.80p 472.30p 1096
30/06/2017 467.80p 467.80p 467.80p 467.80p 9438
29/06/2017 479.05p 479.05p 467.80p 467.80p 6
28/06/2017 479.05p 479.05p 479.05p 479.05p 4445
27/06/2017 461.06p 483.55p 461.06p 479.05p 16221
26/06/2017 483.55p 483.55p 467.80p 467.80p 6038
23/06/2017 499.29p 499.29p 483.55p 483.55p 12344
22/06/2017 503.79p 503.79p 499.29p 499.29p 0
21/06/2017 517.28p 517.28p 499.29p 503.79p 0
20/06/2017 517.28p 517.28p 501.54p 517.28p 0
19/06/2017 517.28p 517.28p 494.79p 501.54p 695
16/06/2017 517.28p 562.26p 482.15p 503.79p 22025
15/06/2017 512.78p 516.38p 481.30p 488.04p 44474
14/06/2017 539.77p 539.77p 449.81p 490.29p 163598
13/06/2017 562.26p 611.74p 539.77p 562.26p 10301
12/06/2017 562.26p 607.24p 539.77p 607.24p 1723
09/06/2017 539.77p 619.84p 518.41p 544.27p 4963
08/06/2017 584.75p 584.75p 544.27p 551.02p 3434
07/06/2017 584.75p 631.53p 562.26p 562.26p 5168
06/06/2017 562.26p 627.04p 562.26p 573.51p 6910
05/06/2017 571.26p 628.84p 571.26p 589.25p 346
02/06/2017 584.75p 628.84p 545.17p 587.00p 1336
01/06/2017 590.60p 609.49p 590.60p 609.49p 446
31/05/2017 590.60p 638.73p 584.75p 638.73p 1704
30/05/2017 584.75p 622.54p 584.75p 613.99p 3027
26/05/2017 584.75p 647.73p 584.75p 647.73p 4079

*Close Price adjusted for both dividends and splits