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
25/06/2015 949.10p 1,070.55p 949.10p 1,023.32p 76
24/06/2015 1,034.57p 1,114.95p 1,012.07p 1,012.07p 1353
23/06/2015 1,097.54p 1,147.02p 1,018.82p 1,023.32p 1382
22/06/2015 1,097.54p 1,138.02p 899.62p 1,052.56p 15146
19/06/2015 1,079.55p 1,079.55p 989.58p 1,050.31p 4037
18/06/2015 1,039.06p 1,051.43p 976.63p 1,000.83p 3236
17/06/2015 1,030.07p 1,102.04p 944.60p 1,012.07p 4121
16/06/2015 1,034.57p 1,034.57p 913.12p 942.35p 1765
15/06/2015 980.59p 1,048.06p 926.61p 978.34p 5637
12/06/2015 922.11p 989.54p 909.70p 935.61p 3033
11/06/2015 922.11p 985.09p 886.13p 922.11p 2095
10/06/2015 1,007.58p 1,007.58p 877.13p 953.60p 3255
09/06/2015 989.58p 989.58p 918.51p 935.61p 2420
08/06/2015 9,307.17p 9,307.17p 8,497.85p 8,700.19p 229
05/06/2015 8,497.85p 8,882.24p 8,093.19p 8,093.19p 206
04/06/2015 8,497.85p 9,076.11p 8,081.46p 9,064.38p 359
03/06/2015 8,093.19p 8,260.72p 7,853.64p 7,911.10p 123
02/06/2015 7,688.54p 8,014.69p 7,486.21p 7,911.10p 578
01/06/2015 7,890.87p 8,229.97p 7,178.71p 7,992.03p 292
29/05/2015 8,335.99p 8,335.99p 7,911.10p 8,093.19p 554
28/05/2015 8,093.19p 8,513.42p 7,284.28p 7,992.03p 1223
27/05/2015 10,318.82p 10,547.05p 8,700.19p 8,902.51p 1463
26/05/2015 8,538.32p 10,723.48p 8,538.32p 10,278.36p 1051
22/05/2015 9,347.64p 9,995.10p 8,902.51p 8,902.51p 2023
21/05/2015 10,561.62p 10,925.41p 8,093.60p 9,934.40p 3737
20/05/2015 10,318.82p 10,521.15p 9,104.84p 9,104.84p 1280
19/05/2015 7,729.00p 12,544.45p 7,729.00p 10,318.82p 5928
18/05/2015 8,902.51p 8,902.51p 7,324.34p 7,324.34p 942
15/05/2015 6,879.22p 8,637.46p 6,727.47p 6,879.22p 2041
14/05/2015 6,636.42p 6,684.98p 6,555.49p 6,555.49p 360
13/05/2015 6,637.80p 6,899.45p 6,595.95p 6,899.45p 28
12/05/2015 6,879.22p 6,935.87p 6,393.62p 6,737.59p 610
11/05/2015 6,689.03p 6,838.75p 6,515.02p 6,838.75p 298
08/05/2015 6,272.23p 7,002.64p 6,272.23p 6,838.75p 22
07/05/2015 7,243.41p 7,243.41p 6,636.42p 6,757.82p 205
06/05/2015 6,474.56p 6,971.48p 6,353.16p 6,919.68p 283
05/05/2015 6,490.74p 7,031.37p 6,490.74p 7,000.61p 72
01/05/2015 6,515.02p 7,049.17p 6,515.02p 6,838.75p 401
30/04/2015 6,515.02p 7,411.00p 6,474.56p 6,697.12p 761
29/04/2015 6,717.35p 7,101.78p 6,717.35p 7,101.78p 117
28/04/2015 6,757.82p 7,423.89p 6,426.00p 7,223.18p 1051
27/04/2015 6,733.54p 6,854.13p 6,424.38p 6,757.82p 335
24/04/2015 6,474.56p 6,976.33p 6,377.44p 6,575.72p 244
23/04/2015 6,879.22p 6,879.22p 6,272.23p 6,676.89p 103
22/04/2015 6,879.22p 7,115.54p 6,373.39p 6,474.56p 2355
21/04/2015 7,243.41p 7,243.41p 6,818.52p 7,041.08p 47
20/04/2015 6,879.22p 7,243.41p 6,555.49p 7,041.08p 152
17/04/2015 6,879.22p 7,277.40p 6,191.29p 6,737.59p 1098
16/04/2015 6,879.22p 7,486.21p 6,477.17p 7,081.55p 542
15/04/2015 6,879.22p 7,486.21p 6,818.52p 7,122.01p 376
14/04/2015 7,634.58p 7,634.58p 7,081.95p 7,324.34p 185
13/04/2015 7,486.21p 8,003.77p 7,202.94p 7,546.90p 1011
10/04/2015 7,000.61p 7,283.88p 6,830.66p 6,960.15p 276
09/04/2015 7,688.54p 7,688.54p 6,798.28p 7,020.85p 463
08/04/2015 6,960.15p 7,688.54p 6,765.91p 7,000.61p 816
07/04/2015 7,081.55p 7,688.54p 6,814.47p 7,162.48p 121
02/04/2015 7,081.59p 7,748.83p 7,081.55p 7,385.04p 202
01/04/2015 7,162.48p 7,782.25p 6,814.47p 7,081.55p 124
31/03/2015 7,081.55p 7,899.38p 7,081.55p 7,567.14p 121
30/03/2015 7,081.55p 7,809.93p 7,041.08p 7,283.88p 178
27/03/2015 7,081.55p 7,532.74p 6,676.89p 7,283.88p 596
26/03/2015 7,617.72p 7,669.92p 6,660.70p 7,182.71p 175
25/03/2015 6,660.70p 7,557.02p 6,612.14p 7,142.25p 113
24/03/2015 7,283.88p 8,044.64p 7,283.88p 7,283.88p 76
23/03/2015 7,122.01p 7,789.70p 6,223.67p 7,385.04p 634
20/03/2015 7,283.88p 7,502.39p 7,202.94p 7,283.88p 317
19/03/2015 7,753.28p 7,753.28p 7,275.78p 7,668.30p 376
18/03/2015 7,081.55p 7,688.94p 7,066.98p 7,465.97p 297
17/03/2015 7,688.54p 7,830.17p 6,929.80p 7,283.88p 610
16/03/2015 7,931.33p 7,951.56p 7,202.94p 7,951.56p 160
13/03/2015 8,060.82p 8,060.82p 7,364.81p 7,668.30p 93
12/03/2015 8,012.26p 8,012.26p 7,283.88p 7,567.14p 105
11/03/2015 7,283.88p 8,052.73p 6,879.22p 7,587.37p 318
10/03/2015 7,567.14p 7,688.54p 7,122.01p 7,405.27p 204
09/03/2015 7,688.54p 8,039.24p 7,087.62p 7,385.04p 502
06/03/2015 7,729.00p 7,983.94p 7,283.88p 7,425.51p 555
05/03/2015 8,416.92p 8,891.18p 7,850.40p 8,497.85p 554
04/03/2015 8,700.19p 9,023.91p 7,729.00p 8,599.02p 1257
03/03/2015 8,012.26p 8,811.47p 7,567.14p 8,396.69p 900
02/03/2015 8,457.39p 8,457.39p 7,540.83p 7,809.93p 590
27/02/2015 6,676.89p 8,659.72p 6,676.89p 8,194.36p 917
26/02/2015 7,460.71p 7,648.07p 6,757.82p 7,283.88p 505
25/02/2015 7,081.55p 7,688.54p 6,717.35p 7,081.55p 352
24/02/2015 7,122.01p 7,931.33p 7,115.94p 7,122.01p 130
23/02/2015 7,688.54p 8,182.22p 7,150.34p 7,587.37p 252
20/02/2015 7,688.54p 8,174.13p 7,283.88p 7,688.54p 212
19/02/2015 7,526.67p 8,093.19p 7,486.21p 7,809.93p 456
18/02/2015 7,688.54p 8,295.53p 7,425.51p 7,890.87p 422
17/02/2015 7,275.78p 8,491.38p 7,275.78p 7,890.87p 399
16/02/2015 7,486.21p 8,346.11p 7,081.55p 7,486.21p 892
13/02/2015 7,081.55p 7,273.76p 6,069.90p 6,778.05p 299
12/02/2015 7,081.55p 7,688.54p 6,676.89p 6,980.38p 424
11/02/2015 7,202.94p 8,052.73p 6,602.43p 7,506.44p 708
10/02/2015 7,486.21p 7,668.30p 6,741.63p 7,182.71p 452
09/02/2015 6,474.56p 6,879.22p 6,272.23p 6,879.22p 899
06/02/2015 7,081.55p 7,101.78p 6,069.90p 6,980.38p 434
05/02/2015 6,272.23p 6,818.52p 6,069.90p 6,818.52p 315
04/02/2015 6,474.56p 6,879.22p 6,272.23p 6,272.23p 397
03/02/2015 6,798.28p 6,862.22p 6,444.21p 6,575.72p 571
02/02/2015 6,879.22p 7,148.99p 6,717.35p 6,960.15p 462
30/01/2015 6,879.22p 7,465.97p 6,676.89p 6,676.89p 917
29/01/2015 6,676.89p 7,182.71p 6,676.89p 6,879.22p 732
28/01/2015 7,081.55p 7,486.21p 6,778.05p 6,879.22p 619
27/01/2015 8,052.73p 8,052.73p 7,364.81p 7,486.21p 407
26/01/2015 7,122.01p 8,093.19p 7,122.01p 7,789.70p 269
23/01/2015 7,850.40p 8,093.19p 7,729.00p 7,870.63p 398
22/01/2015 7,567.14p 7,870.63p 7,320.29p 7,870.63p 251
21/01/2015 7,486.21p 7,680.44p 7,081.55p 7,425.51p 841
20/01/2015 7,486.21p 7,799.49p 7,486.21p 7,567.14p 748
19/01/2015 7,648.07p 8,376.46p 7,486.21p 7,567.14p 318
16/01/2015 7,688.54p 8,902.51p 7,567.14p 7,648.07p 683
15/01/2015 7,688.54p 7,736.69p 7,486.21p 7,486.21p 252
14/01/2015 8,093.19p 8,174.94p 7,688.54p 7,688.54p 688
13/01/2015 7,729.00p 8,093.19p 7,229.62p 7,890.87p 600
12/01/2015 8,462.78p 8,462.78p 7,729.00p 8,396.69p 168
09/01/2015 8,093.19p 8,497.85p 7,890.87p 8,093.19p 393
08/01/2015 8,093.19p 8,902.51p 7,486.21p 8,093.19p 252
07/01/2015 9,104.84p 9,104.84p 7,684.49p 8,093.19p 72
06/01/2015 8,093.19p 8,771.00p 8,093.19p 8,194.36p 269
05/01/2015 8,174.13p 9,187.80p 8,093.19p 8,093.19p 402
02/01/2015 8,295.53p 9,365.45p 7,708.77p 8,902.51p 254
31/12/2014 8,093.19p 9,031.20p 7,486.21p 8,416.92p 194
30/12/2014 8,133.66p 8,700.19p 7,587.37p 8,599.02p 478
29/12/2014 7,890.87p 8,093.19p 7,378.97p 7,648.07p 571
24/12/2014 7,688.54p 7,978.27p 7,648.07p 7,890.87p 116
23/12/2014 7,688.54p 8,206.50p 7,688.54p 7,729.00p 89
22/12/2014 8,093.19p 8,350.96p 7,749.23p 7,890.87p 579
19/12/2014 8,093.19p 8,322.64p 8,032.50p 8,174.13p 455
18/12/2014 10,116.49p 11,451.87p 7,951.56p 8,194.36p 2336
17/12/2014 8,295.53p 8,497.85p 7,577.25p 8,012.26p 710
16/12/2014 7,890.87p 7,890.87p 7,081.55p 7,890.87p 1029
15/12/2014 8,497.85p 9,015.82p 7,749.23p 7,890.87p 565
12/12/2014 8,093.19p 9,307.17p 8,093.19p 8,700.19p 380
11/12/2014 8,093.19p 8,902.51p 8,093.19p 8,295.53p 329
10/12/2014 8,497.85p 9,064.38p 8,093.19p 8,295.53p 452
09/12/2014 10,076.03p 10,076.03p 8,222.69p 8,801.35p 426
08/12/2014 10,116.49p 10,116.49p 9,428.57p 9,711.83p 30
05/12/2014 10,116.49p 10,116.49p 9,432.17p 9,732.07p 108
04/12/2014 9,509.50p 9,813.00p 9,428.57p 9,610.67p 237
03/12/2014 9,711.83p 10,440.22p 9,509.50p 9,509.50p 267
02/12/2014 10,278.36p 10,521.15p 9,711.83p 9,974.86p 433
01/12/2014 10,521.15p 10,558.84p 8,305.64p 10,318.82p 1036
28/11/2014 11,330.47p 11,937.46p 10,521.15p 10,946.05p 687
27/11/2014 11,735.13p 12,018.40p 11,573.27p 11,735.13p 25
26/11/2014 11,735.13p 12,018.40p 11,735.13p 11,735.13p 87
25/11/2014 12,018.40p 12,018.40p 11,532.80p 11,795.83p 104
24/11/2014 11,937.46p 12,152.66p 11,269.77p 11,735.13p 340
21/11/2014 12,139.79p 12,240.96p 11,735.13p 12,240.96p 104
20/11/2014 11,841.56p 12,544.45p 11,652.18p 12,038.63p 143
19/11/2014 12,139.79p 12,251.88p 11,735.13p 12,139.79p 89
18/11/2014 11,735.13p 12,949.11p 11,573.27p 12,342.12p 138
17/11/2014 12,139.79p 12,503.99p 11,613.73p 12,342.12p 230
14/11/2014 12,544.45p 12,847.95p 11,816.07p 12,038.63p 106
13/11/2014 12,139.79p 12,949.11p 12,046.72p 12,443.29p 194
12/11/2014 11,775.60p 12,301.66p 11,330.47p 12,139.79p 519
11/11/2014 11,775.60p 12,443.29p 11,775.60p 12,443.29p 123
10/11/2014 12,139.79p 12,665.85p 11,928.16p 12,544.45p 579
07/11/2014 12,544.45p 12,746.78p 12,240.96p 12,240.96p 14
06/11/2014 12,746.78p 12,949.11p 11,591.07p 12,139.79p 536
05/11/2014 12,139.79p 13,110.98p 11,330.47p 12,038.63p 196
04/11/2014 11,735.13p 12,949.11p 11,451.87p 11,735.13p 231
03/11/2014 12,139.79p 12,949.11p 11,816.07p 12,463.52p 552
31/10/2014 11,330.47p 12,746.78p 11,330.47p 12,645.62p 205
30/10/2014 12,139.79p 12,139.79p 11,148.38p 11,633.97p 257
29/10/2014 11,330.47p 12,439.24p 11,330.47p 11,633.97p 40
28/10/2014 13,151.44p 13,151.44p 11,307.41p 12,240.96p 55
27/10/2014 11,128.14p 13,151.44p 11,128.14p 12,139.79p 503
24/10/2014 12,120.37p 12,139.79p 11,128.14p 12,139.79p 108
23/10/2014 11,128.14p 12,099.33p 11,128.14p 11,633.97p 233
22/10/2014 11,532.80p 12,225.58p 11,370.94p 11,532.80p 133
21/10/2014 11,532.80p 11,735.13p 11,128.14p 11,532.80p 171
20/10/2014 12,139.79p 12,839.85p 11,532.80p 11,836.30p 732
17/10/2014 11,937.46p 12,825.69p 11,249.54p 12,544.45p 96
16/10/2014 12,139.79p 12,139.79p 11,014.84p 11,836.30p 719
15/10/2014 14,082.16p 14,082.16p 11,937.46p 12,443.29p 734
14/10/2014 12,139.79p 12,645.62p 11,913.18p 12,645.62p 539
13/10/2014 13,151.44p 14,972.41p 12,342.12p 13,070.51p 211
10/10/2014 13,758.43p 14,061.12p 12,139.79p 12,908.65p 854
09/10/2014 16,793.38p 19,019.01p 13,722.01p 14,223.79p 7767
08/10/2014 9,914.16p 13,758.43p 9,307.17p 13,758.43p 794
07/10/2014 10,925.81p 11,006.75p 9,914.16p 9,914.16p 1057
06/10/2014 12,139.79p 12,139.79p 10,925.81p 11,431.64p 523
03/10/2014 11,937.46p 12,949.11p 11,472.10p 12,038.63p 845
02/10/2014 14,203.56p 15,377.07p 11,795.83p 12,544.45p 1515
01/10/2014 14,567.75p 15,781.73p 14,456.47p 15,377.07p 1347
30/09/2014 14,365.42p 18,209.69p 13,641.89p 13,960.76p 3241
29/09/2014 10,925.81p 14,163.09p 10,925.81p 13,758.43p 1842
26/09/2014 11,330.47p 11,836.30p 10,561.62p 11,330.47p 504
25/09/2014 10,925.81p 11,128.14p 10,450.34p 10,723.48p 739
24/09/2014 10,966.28p 11,209.08p 10,723.48p 11,026.98p 556
23/09/2014 11,735.13p 12,342.12p 10,763.95p 10,824.65p 498
22/09/2014 10,116.49p 12,443.29p 9,756.35p 11,836.30p 1345
19/09/2014 11,330.47p 11,330.47p 9,375.09p 9,914.16p 1779
18/09/2014 9,266.71p 11,848.44p 8,993.56p 11,229.31p 2084
17/09/2014 8,700.19p 9,146.12p 8,497.85p 8,963.21p 353
16/09/2014 8,093.19p 8,740.65p 8,093.19p 8,700.19p 245
15/09/2014 8,093.19p 8,562.60p 7,951.56p 8,396.69p 385
12/09/2014 8,416.92p 8,781.12p 8,295.53p 8,538.32p 133
11/09/2014 8,497.85p 8,599.02p 8,416.92p 8,599.02p 54
10/09/2014 8,497.85p 8,700.19p 8,093.19p 8,558.55p 359

*Close Price adjusted for both dividends and splits