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
08/04/2016 751.18p 854.60p 728.69p 818.66p 6519
07/04/2016 818.66p 868.09p 747.90p 769.18p 12502
06/04/2016 845.64p 863.64p 796.17p 863.64p 3468
05/04/2016 809.66p 872.63p 809.66p 832.15p 6063
04/04/2016 854.64p 995.21p 809.66p 809.66p 8132
01/04/2016 967.09p 967.09p 865.89p 908.62p 3349
31/03/2016 949.10p 953.60p 887.30p 953.60p 4902
30/03/2016 859.14p 971.59p 859.14p 924.36p 3940
29/03/2016 944.60p 944.60p 854.64p 899.62p 3209
24/03/2016 868.14p 940.10p 848.58p 886.13p 3811
23/03/2016 841.15p 991.83p 841.15p 886.13p 4742
22/03/2016 904.12p 956.97p 818.66p 928.86p 8358
21/03/2016 953.60p 1,024.80p 809.66p 868.14p 17920
18/03/2016 832.15p 860.40p 787.17p 820.90p 7193
17/03/2016 890.63p 954.32p 843.31p 870.38p 3776
16/03/2016 899.62p 951.13p 791.67p 877.13p 1946
15/03/2016 814.16p 967.32p 814.16p 886.13p 3655
14/03/2016 872.63p 899.62p 792.52p 845.64p 2832
11/03/2016 832.15p 899.62p 829.09p 899.62p 481
10/03/2016 850.14p 872.09p 793.47p 850.14p 982
09/03/2016 895.12p 895.12p 823.86p 856.89p 3517
08/03/2016 791.67p 899.62p 790.23p 899.62p 4449
07/03/2016 859.14p 877.13p 818.66p 865.89p 7150
04/03/2016 895.12p 899.62p 855.65p 899.62p 3389
03/03/2016 890.63p 971.59p 832.15p 915.37p 4650
02/03/2016 832.15p 933.36p 832.15p 904.12p 828
01/03/2016 944.60p 944.60p 859.32p 890.63p 1713
29/02/2016 980.59p 980.59p 860.40p 901.87p 1775
26/02/2016 908.62p 985.09p 870.52p 944.60p 5964
25/02/2016 1,034.57p 1,034.57p 863.64p 892.87p 1799
24/02/2016 872.63p 958.10p 854.69p 944.60p 3116
23/02/2016 832.15p 922.11p 832.15p 886.13p 4435
22/02/2016 899.62p 985.09p 863.64p 892.87p 6974
19/02/2016 908.62p 1,002.00p 854.64p 881.63p 7446
18/02/2016 881.63p 1,029.53p 862.56p 987.34p 4428
17/02/2016 832.15p 923.60p 832.15p 868.14p 4494
16/02/2016 836.65p 917.61p 836.65p 868.14p 2236
15/02/2016 836.65p 914.02p 836.65p 877.13p 2074
12/02/2016 971.59p 971.59p 850.14p 881.63p 4267
11/02/2016 949.10p 953.60p 854.64p 904.12p 12651
10/02/2016 994.08p 1,067.67p 916.94p 953.60p 6937
09/02/2016 1,236.98p 1,236.98p 909.02p 933.36p 15233
08/02/2016 1,012.07p 1,217.50p 948.88p 1,090.79p 19066
05/02/2016 989.58p 1,034.52p 843.85p 958.10p 29962
04/02/2016 674.72p 809.66p 674.72p 742.19p 1572
03/02/2016 778.17p 778.17p 674.72p 674.72p 2864
02/02/2016 746.69p 809.66p 674.72p 742.19p 1433
01/02/2016 697.21p 746.69p 685.06p 746.69p 2135
29/01/2016 782.67p 809.66p 680.38p 742.19p 1186
28/01/2016 809.66p 809.66p 683.71p 746.69p 2000
27/01/2016 724.20p 827.65p 674.72p 742.19p 1547
26/01/2016 724.20p 890.63p 719.70p 719.70p 2831
25/01/2016 764.68p 834.40p 719.70p 834.40p 2486
22/01/2016 836.65p 875.51p 780.87p 787.17p 6235
21/01/2016 832.15p 870.73p 821.35p 865.89p 1936
20/01/2016 877.13p 877.13p 775.92p 775.92p 1865
19/01/2016 724.20p 809.61p 724.20p 775.92p 1170
18/01/2016 733.19p 865.26p 733.19p 778.17p 5426
15/01/2016 809.66p 899.62p 769.18p 854.64p 4392
14/01/2016 818.66p 854.64p 780.15p 809.66p 3169
13/01/2016 724.20p 854.64p 724.20p 820.90p 8816
12/01/2016 787.17p 821.58p 697.21p 787.17p 10949
11/01/2016 944.60p 973.39p 719.70p 798.41p 20309
08/01/2016 1,057.06p 1,102.04p 975.19p 1,012.07p 12185
07/01/2016 1,151.52p 1,281.96p 1,057.06p 1,088.54p 9696
06/01/2016 1,281.96p 1,335.80p 1,168.79p 1,218.99p 4943
05/01/2016 1,147.02p 1,298.96p 1,130.37p 1,214.49p 5160
04/01/2016 1,034.57p 1,461.89p 985.09p 1,124.53p 29533
31/12/2015 989.58p 1,052.56p 936.61p 1,012.07p 7349
30/12/2015 1,012.07p 1,079.55p 930.03p 944.60p 16542
29/12/2015 791.67p 989.58p 791.67p 967.09p 12612
24/12/2015 877.13p 934.96p 850.14p 888.38p 6431
23/12/2015 818.66p 899.62p 809.66p 863.64p 15429
22/12/2015 764.68p 893.95p 684.07p 791.67p 22824
21/12/2015 584.75p 620.74p 539.77p 602.75p 2330
18/12/2015 607.24p 620.74p 539.77p 607.24p 3677
17/12/2015 539.77p 620.74p 434.07p 573.51p 16292
16/12/2015 539.77p 546.88p 413.83p 492.54p 33846
15/12/2015 494.79p 573.91p 472.30p 542.02p 3656
14/12/2015 530.78p 562.26p 472.30p 517.28p 17120
11/12/2015 580.26p 606.21p 580.26p 600.50p 851
10/12/2015 620.74p 620.74p 555.11p 602.75p 2181
09/12/2015 598.25p 620.74p 562.31p 602.75p 3210
08/12/2015 566.76p 629.74p 566.76p 593.75p 3530
07/12/2015 562.26p 620.74p 538.16p 598.25p 4677
04/12/2015 544.27p 610.84p 544.27p 596.00p 1450
03/12/2015 562.26p 605.90p 562.26p 593.75p 3313
02/12/2015 580.26p 606.17p 579.81p 591.50p 1646
01/12/2015 580.26p 602.93p 544.27p 600.50p 4523
30/11/2015 557.77p 599.55p 535.28p 582.51p 2249
27/11/2015 535.28p 607.24p 535.28p 580.26p 3641
26/11/2015 539.77p 620.74p 529.07p 578.01p 3783
25/11/2015 521.78p 578.84p 521.78p 562.26p 714
24/11/2015 539.77p 580.39p 539.77p 564.51p 1174
23/11/2015 521.78p 564.51p 521.78p 564.51p 4492
20/11/2015 568.20p 607.24p 515.89p 607.24p 913
19/11/2015 598.25p 598.25p 499.29p 569.01p 1091
18/11/2015 607.24p 607.24p 520.88p 584.75p 862
17/11/2015 584.75p 587.00p 536.35p 587.00p 8227
16/11/2015 607.24p 607.24p 596.00p 596.00p 1028
13/11/2015 584.75p 640.98p 563.39p 640.98p 3839
12/11/2015 584.75p 616.24p 562.26p 600.50p 2164
11/11/2015 562.27p 634.23p 562.27p 622.99p 749
10/11/2015 562.31p 625.24p 562.26p 618.49p 622
09/11/2015 584.75p 625.24p 562.26p 625.24p 2135
06/11/2015 629.74p 629.74p 570.36p 629.74p 8178
05/11/2015 629.74p 734.48p 607.24p 640.98p 3086
04/11/2015 629.74p 685.96p 616.24p 640.98p 1519
03/11/2015 651.37p 752.98p 651.33p 685.96p 2513
02/11/2015 629.74p 809.66p 629.74p 719.70p 2443
30/10/2015 634.23p 674.72p 634.23p 649.98p 3531
29/10/2015 647.73p 660.14p 634.64p 654.47p 2358
28/10/2015 647.73p 661.22p 647.73p 661.22p 2390
27/10/2015 629.74p 662.12p 609.27p 661.22p 5069
26/10/2015 679.21p 710.70p 620.74p 710.70p 4303
23/10/2015 719.70p 719.70p 621.28p 656.72p 1041
22/10/2015 674.72p 719.70p 647.73p 647.73p 1503
21/10/2015 658.25p 710.70p 658.25p 710.70p 639
20/10/2015 674.72p 701.71p 629.74p 676.97p 3459
19/10/2015 755.68p 755.68p 647.59p 721.95p 3287
16/10/2015 674.72p 778.80p 674.72p 719.70p 1935
15/10/2015 719.70p 787.17p 719.70p 730.94p 2202
14/10/2015 719.70p 787.17p 690.01p 764.68p 5273
13/10/2015 735.80p 735.80p 679.21p 697.21p 2017
12/10/2015 629.74p 742.19p 611.74p 719.70p 11144
09/10/2015 607.24p 645.61p 564.06p 607.24p 16571
08/10/2015 607.24p 648.63p 544.32p 584.75p 4699
07/10/2015 553.27p 674.72p 521.29p 566.76p 19549
06/10/2015 584.75p 588.76p 530.78p 544.27p 8833
05/10/2015 539.77p 674.72p 539.77p 584.75p 5933
02/10/2015 607.24p 629.74p 584.75p 598.25p 8385
01/10/2015 674.72p 674.72p 611.74p 643.23p 7790
30/09/2015 674.72p 683.71p 616.24p 629.74p 10981
29/09/2015 674.72p 709.80p 629.74p 685.96p 5087
28/09/2015 760.18p 818.66p 685.56p 719.70p 1817
25/09/2015 719.70p 806.24p 674.72p 762.43p 6202
24/09/2015 697.21p 764.68p 674.72p 674.72p 8389
23/09/2015 742.19p 867.57p 742.19p 742.19p 9890
22/09/2015 742.19p 832.15p 742.19p 778.17p 4468
21/09/2015 746.69p 823.15p 746.69p 823.15p 1732
18/09/2015 773.67p 832.15p 773.67p 832.15p 401
17/09/2015 805.16p 834.40p 755.15p 834.40p 1671
16/09/2015 805.16p 850.14p 764.72p 775.92p 2981
15/09/2015 809.66p 877.13p 764.68p 764.68p 3567
14/09/2015 854.64p 854.64p 742.19p 769.18p 4081
11/09/2015 854.64p 868.61p 818.66p 838.90p 2552
10/09/2015 787.17p 872.23p 742.19p 854.64p 6422
09/09/2015 832.15p 860.49p 809.66p 843.40p 2553
08/09/2015 859.14p 926.61p 832.15p 865.89p 2230
07/09/2015 899.62p 939.75p 859.14p 924.36p 2097
04/09/2015 944.60p 944.60p 854.64p 854.64p 692
03/09/2015 944.60p 944.60p 878.26p 922.11p 780
02/09/2015 868.14p 925.49p 832.15p 865.89p 2111
01/09/2015 881.63p 884.33p 854.64p 865.89p 3012
28/08/2015 872.63p 924.02p 859.14p 859.14p 3107
27/08/2015 944.60p 944.60p 873.08p 917.61p 577
26/08/2015 924.81p 924.81p 845.64p 899.62p 307
25/08/2015 899.62p 956.88p 814.16p 915.37p 3137
24/08/2015 899.62p 944.76p 799.22p 843.40p 3805
21/08/2015 949.10p 949.10p 899.62p 899.62p 4118
20/08/2015 967.09p 1,002.77p 967.09p 978.34p 186
19/08/2015 967.09p 1,012.07p 967.09p 967.09p 2534
18/08/2015 1,034.57p 1,034.57p 962.60p 1,012.07p 803
17/08/2015 1,066.05p 1,066.05p 971.59p 989.58p 806
14/08/2015 1,028.99p 1,034.57p 1,009.83p 1,009.83p 3590
13/08/2015 1,008.70p 1,009.83p 967.09p 1,009.83p 103
12/08/2015 1,012.07p 1,012.07p 940.67p 1,009.83p 2660
11/08/2015 949.10p 1,021.07p 949.10p 978.34p 651
10/08/2015 994.08p 1,030.07p 967.32p 1,009.83p 756
07/08/2015 1,034.57p 1,037.76p 989.58p 1,027.82p 550
06/08/2015 1,046.26p 1,048.69p 989.40p 1,032.32p 587
05/08/2015 949.10p 1,021.07p 949.10p 989.58p 1740
04/08/2015 989.58p 1,057.06p 931.11p 989.58p 2138
03/08/2015 931.11p 1,034.25p 931.11p 931.11p 1282
31/07/2015 926.61p 1,056.07p 926.61p 962.60p 1720
30/07/2015 972.72p 1,070.55p 972.72p 1,007.58p 764
29/07/2015 1,034.57p 1,088.50p 915.05p 967.09p 5675
28/07/2015 1,016.57p 1,016.57p 958.10p 978.34p 1976
27/07/2015 1,012.07p 1,034.57p 982.75p 1,012.07p 4224
24/07/2015 1,034.57p 1,045.95p 944.60p 1,045.81p 5306
23/07/2015 1,034.57p 1,098.62p 1,034.57p 1,054.81p 1498
22/07/2015 1,165.01p 1,165.01p 1,048.06p 1,048.06p 1866
21/07/2015 1,102.04p 1,108.78p 1,021.07p 1,099.79p 1347
20/07/2015 1,061.55p 1,090.57p 993.00p 1,057.06p 7345
17/07/2015 1,124.53p 1,147.02p 1,062.68p 1,090.79p 2229
16/07/2015 1,124.53p 1,178.50p 1,107.43p 1,156.01p 4866
15/07/2015 1,095.78p 1,111.93p 1,034.57p 1,079.55p 595
14/07/2015 1,039.06p 1,120.03p 1,012.07p 1,034.57p 3185
13/07/2015 1,016.57p 1,032.18p 989.58p 994.08p 1831
10/07/2015 994.08p 1,061.29p 965.29p 994.08p 974
09/07/2015 1,012.07p 1,017.47p 949.10p 991.83p 2093
08/07/2015 983.29p 1,057.06p 965.93p 1,032.32p 764
07/07/2015 989.58p 1,073.99p 989.58p 989.58p 1520
06/07/2015 1,012.07p 1,069.56p 954.92p 1,045.81p 2324
03/07/2015 967.09p 1,112.60p 967.09p 1,030.07p 1284
02/07/2015 967.09p 1,075.05p 967.09p 1,023.32p 808
01/07/2015 994.08p 1,030.97p 967.09p 1,023.32p 1212
30/06/2015 1,007.58p 1,055.80p 979.69p 1,007.58p 1039
29/06/2015 1,030.07p 1,034.57p 956.83p 1,012.07p 3732
26/06/2015 989.58p 1,057.06p 949.10p 1,012.07p 2962

*Close Price adjusted for both dividends and splits