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
09/09/2014 8,781.12p 8,781.12p 8,295.53p 8,356.22p 277
08/09/2014 8,295.53p 8,578.79p 8,295.53p 8,497.85p 197
05/09/2014 8,295.53p 8,781.12p 8,093.19p 8,781.12p 594
04/09/2014 8,538.32p 8,718.80p 8,295.53p 8,538.32p 220
03/09/2014 8,821.58p 9,062.76p 8,578.79p 8,720.42p 223
02/09/2014 9,226.24p 9,226.24p 8,538.32p 8,882.28p 178
01/09/2014 8,862.05p 9,250.52p 8,538.32p 8,700.19p 282
29/08/2014 9,104.84p 9,424.12p 8,862.05p 8,882.28p 524
28/08/2014 9,509.50p 9,509.50p 8,902.51p 8,902.51p 126
27/08/2014 9,104.84p 9,509.50p 8,902.51p 9,003.68p 270
26/08/2014 8,902.51p 9,307.17p 8,902.51p 9,003.68p 288
22/08/2014 9,129.93p 9,271.56p 8,983.45p 9,145.31p 53
21/08/2014 9,307.17p 9,487.25p 8,982.64p 9,246.48p 116
20/08/2014 9,307.17p 9,509.50p 9,307.17p 9,408.34p 120
19/08/2014 9,509.50p 9,509.50p 9,307.17p 9,408.34p 187
18/08/2014 9,914.16p 9,914.16p 9,347.64p 9,408.34p 347
15/08/2014 9,630.90p 9,873.70p 9,307.17p 9,509.50p 597
14/08/2014 9,509.50p 9,711.83p 9,226.24p 9,590.44p 217
13/08/2014 9,104.84p 9,671.37p 9,104.84p 9,590.44p 134
12/08/2014 9,145.31p 10,245.98p 9,104.84p 9,630.90p 273
11/08/2014 9,307.17p 9,855.89p 9,274.80p 9,428.57p 155
08/08/2014 9,428.57p 9,914.16p 9,428.57p 9,691.60p 507
07/08/2014 10,318.82p 10,318.82p 9,054.26p 9,914.16p 399
06/08/2014 8,700.19p 10,116.49p 8,700.19p 9,711.83p 596
05/08/2014 9,307.17p 9,549.97p 8,760.88p 9,003.68p 347
04/08/2014 8,700.19p 10,112.45p 8,700.19p 9,307.17p 388
01/08/2014 9,104.84p 9,408.34p 8,902.51p 9,307.17p 455
31/07/2014 9,711.83p 9,762.42p 8,841.82p 9,206.01p 239
30/07/2014 9,307.17p 9,671.37p 8,922.75p 9,408.34p 290
29/07/2014 9,104.84p 9,802.88p 8,963.21p 9,509.50p 554
28/07/2014 9,104.84p 9,995.10p 9,031.60p 9,509.50p 292
25/07/2014 10,116.49p 10,116.49p 9,549.97p 9,549.97p 454
24/07/2014 9,549.97p 9,991.51p 9,148.14p 9,711.83p 605
23/07/2014 9,307.17p 9,711.83p 8,870.14p 9,610.67p 304
22/07/2014 8,700.19p 9,428.57p 8,635.52p 9,104.84p 218
21/07/2014 8,902.51p 9,711.83p 8,700.19p 9,104.84p 344
18/07/2014 9,711.83p 9,711.83p 8,983.45p 9,307.17p 207
17/07/2014 8,902.51p 10,116.49p 8,821.58p 9,307.17p 663
16/07/2014 8,771.00p 9,214.10p 8,700.19p 9,003.68p 120
15/07/2014 9,145.31p 9,582.34p 8,700.19p 9,104.84p 380
14/07/2014 9,104.84p 9,914.16p 9,104.84p 9,408.34p 248
11/07/2014 8,700.19p 10,116.49p 8,700.19p 9,610.67p 434
10/07/2014 9,104.84p 10,116.49p 8,902.51p 9,408.34p 639
09/07/2014 8,416.92p 10,116.49p 8,400.74p 9,408.34p 703
08/07/2014 8,295.53p 8,821.58p 8,093.19p 8,720.42p 655
07/07/2014 8,619.25p 8,619.25p 8,093.19p 8,133.66p 672
04/07/2014 8,619.25p 8,775.05p 8,383.74p 8,558.55p 345
03/07/2014 8,497.85p 8,773.02p 8,295.53p 8,760.88p 565
02/07/2014 8,700.19p 8,700.19p 7,992.03p 8,315.76p 752
01/07/2014 9,307.17p 9,307.17p 8,295.53p 8,639.49p 311
30/06/2014 8,700.19p 9,262.22p 8,133.66p 8,497.85p 373
27/06/2014 8,497.85p 9,671.37p 8,113.43p 8,700.19p 1181
26/06/2014 8,295.53p 8,659.72p 7,890.87p 8,113.43p 658
25/06/2014 8,497.85p 9,357.35p 8,214.59p 8,599.02p 442
24/06/2014 9,104.84p 9,375.97p 8,497.85p 8,740.65p 1024
23/06/2014 9,509.50p 9,509.50p 9,149.36p 9,307.17p 423
20/06/2014 9,711.83p 9,914.16p 9,104.84p 9,408.34p 252
19/06/2014 9,711.83p 10,318.82p 9,428.57p 9,914.16p 303
18/06/2014 9,711.83p 10,116.49p 9,307.17p 9,590.44p 297
17/06/2014 10,116.49p 10,440.22p 9,711.83p 10,076.03p 169
16/06/2014 10,844.88p 10,844.88p 10,201.07p 10,521.15p 120
13/06/2014 10,116.49p 10,836.79p 9,711.83p 10,521.15p 418
12/06/2014 10,318.82p 10,925.81p 10,116.49p 10,521.15p 113
11/06/2014 10,521.15p 10,925.81p 10,318.82p 10,521.15p 366
10/06/2014 11,330.47p 11,876.76p 10,116.49p 10,156.96p 691
09/06/2014 12,139.79p 12,139.79p 11,330.47p 11,876.76p 149
06/06/2014 12,139.79p 12,168.12p 11,735.13p 11,937.46p 322
05/06/2014 12,301.66p 12,342.12p 11,863.01p 12,139.79p 226
04/06/2014 12,139.79p 12,544.45p 11,977.93p 12,240.96p 211
03/06/2014 12,342.12p 12,868.18p 12,291.54p 12,544.45p 393
02/06/2014 12,342.12p 12,746.78p 11,633.97p 12,443.29p 389
30/05/2014 11,937.46p 12,544.45p 11,330.47p 11,937.46p 503
29/05/2014 12,746.78p 12,860.09p 11,937.46p 12,240.96p 91
28/05/2014 12,261.19p 12,722.50p 12,054.41p 12,342.12p 220
27/05/2014 12,949.11p 13,248.56p 11,735.13p 12,220.73p 791
23/05/2014 12,746.78p 13,960.76p 12,625.38p 12,625.38p 183
22/05/2014 13,758.43p 13,758.43p 12,746.78p 13,535.87p 593
21/05/2014 13,798.90p 14,082.16p 13,191.91p 13,191.91p 254
20/05/2014 14,163.09p 15,336.60p 12,544.45p 13,798.90p 2058
19/05/2014 15,093.81p 15,373.02p 13,693.69p 14,163.09p 691
16/05/2014 14,972.41p 15,700.80p 14,891.48p 15,275.90p 286
15/05/2014 16,186.39p 16,186.39p 14,500.98p 15,518.70p 680
14/05/2014 14,770.08p 16,145.93p 14,567.75p 14,931.95p 684
13/05/2014 14,405.89p 15,579.40p 14,244.02p 14,365.42p 638
12/05/2014 14,567.75p 15,781.73p 13,454.94p 14,972.41p 923
09/05/2014 14,244.02p 15,053.34p 13,454.94p 13,454.94p 410
08/05/2014 14,567.75p 15,047.27p 14,203.56p 14,587.98p 550
07/05/2014 13,920.30p 14,770.08p 13,758.43p 14,770.08p 994
06/05/2014 14,163.09p 14,853.44p 13,353.77p 13,879.83p 890
02/05/2014 12,787.25p 14,972.41p 12,787.25p 14,527.29p 2368
01/05/2014 14,163.09p 14,770.08p 12,874.25p 13,151.44p 679
30/04/2014 14,770.08p 14,770.08p 13,454.94p 13,717.97p 886
29/04/2014 13,353.77p 14,365.42p 12,139.79p 13,454.94p 1254
28/04/2014 16,186.39p 16,186.39p 10,440.22p 12,301.66p 3980
25/04/2014 13,353.77p 16,833.85p 11,937.46p 15,275.90p 8334
24/04/2014 6,069.90p 14,163.09p 6,009.20p 11,937.46p 13432
23/04/2014 7,000.61p 7,081.55p 5,948.50p 6,009.20p 1546
22/04/2014 7,162.48p 7,283.88p 7,000.61p 7,000.61p 550
17/04/2014 7,729.00p 7,729.00p 6,960.15p 7,142.25p 1420
16/04/2014 7,809.93p 7,931.33p 7,041.08p 7,445.74p 1134
15/04/2014 8,497.85p 8,659.72p 7,769.47p 7,971.80p 1478
14/04/2014 8,862.05p 9,108.49p 8,578.79p 8,578.79p 429
11/04/2014 9,104.84p 9,104.84p 8,821.58p 8,821.58p 183
10/04/2014 8,942.98p 9,104.84p 8,700.19p 8,821.58p 192
09/04/2014 9,145.31p 9,307.17p 8,700.19p 8,902.51p 601
08/04/2014 9,104.84p 9,711.83p 8,942.98p 9,145.31p 665
07/04/2014 9,064.38p 10,076.03p 9,064.38p 9,064.38p 903
04/04/2014 8,942.98p 9,396.20p 8,700.19p 9,064.38p 1440
03/04/2014 8,942.98p 9,489.27p 8,902.51p 8,902.51p 311
02/04/2014 8,942.98p 10,076.03p 8,902.51p 9,489.27p 503
01/04/2014 8,942.98p 9,145.31p 8,902.51p 8,902.51p 1118
31/03/2014 9,711.83p 9,711.83p 8,902.51p 9,104.84p 553
28/03/2014 9,347.64p 9,525.69p 9,104.84p 9,104.84p 761
27/03/2014 9,752.30p 9,752.30p 9,104.84p 9,509.50p 717
26/03/2014 9,752.30p 11,157.15p 9,590.44p 9,853.47p 563
25/03/2014 9,711.83p 10,021.80p 9,590.44p 10,015.33p 262
24/03/2014 11,128.14p 11,128.14p 9,752.30p 9,752.30p 763
21/03/2014 10,359.29p 11,087.68p 10,197.43p 10,237.89p 670
20/03/2014 10,683.02p 10,901.53p 10,564.86p 10,723.48p 267
19/03/2014 11,128.14p 11,532.80p 10,642.55p 10,865.11p 1884
18/03/2014 9,914.16p 11,044.78p 9,276.82p 10,844.88p 2797
17/03/2014 11,492.34p 11,593.50p 9,914.16p 9,954.63p 1837
14/03/2014 12,099.33p 12,139.79p 11,532.80p 11,593.50p 235
13/03/2014 12,503.99p 12,503.99p 11,540.90p 11,775.60p 1046
12/03/2014 12,342.12p 12,517.47p 12,099.33p 12,200.49p 601
11/03/2014 12,180.26p 12,544.45p 12,018.40p 12,463.52p 468
10/03/2014 12,180.26p 12,625.38p 11,937.46p 12,220.73p 525
07/03/2014 12,058.86p 12,544.45p 12,058.86p 12,544.45p 468
06/03/2014 12,018.40p 12,228.82p 11,735.13p 12,180.26p 551
05/03/2014 12,503.99p 12,503.99p 11,816.07p 12,261.19p 519
04/03/2014 12,544.45p 12,544.45p 12,058.86p 12,443.29p 387
03/03/2014 12,746.78p 12,746.78p 11,891.74p 12,544.45p 690
28/02/2014 12,706.32p 12,746.78p 12,386.23p 12,584.92p 994
27/02/2014 12,787.25p 13,475.17p 12,338.48p 12,746.78p 1548
26/02/2014 12,544.45p 13,717.97p 12,240.96p 12,544.45p 1132
25/02/2014 12,544.45p 12,544.45p 11,816.07p 12,240.96p 1082
24/02/2014 13,353.77p 14,567.75p 11,937.46p 12,139.79p 1733
21/02/2014 13,556.10p 14,729.62p 12,746.78p 13,293.07p 1286
20/02/2014 14,567.75p 14,567.75p 13,758.43p 13,920.30p 707
19/02/2014 14,567.75p 14,567.75p 13,556.10p 13,960.76p 1482
18/02/2014 14,365.42p 14,482.77p 14,061.93p 14,061.93p 428
17/02/2014 13,758.43p 14,567.75p 13,758.43p 14,365.42p 692
14/02/2014 14,527.29p 15,281.98p 14,163.09p 14,163.09p 608
13/02/2014 15,377.07p 16,105.46p 14,547.52p 14,952.18p 164
12/02/2014 15,174.74p 15,498.47p 14,527.29p 14,547.52p 119
11/02/2014 15,741.26p 15,741.26p 14,567.75p 15,336.60p 145
10/02/2014 14,972.41p 15,591.95p 14,644.64p 15,275.90p 165
07/02/2014 14,810.55p 16,105.46p 14,810.55p 15,478.24p 88
06/02/2014 15,255.67p 15,984.06p 14,810.55p 15,296.14p 330
05/02/2014 15,854.57p 15,854.57p 15,498.47p 15,660.33p 63
04/02/2014 15,215.21p 15,866.71p 15,215.21p 15,700.80p 41
03/02/2014 16,226.86p 16,226.86p 15,174.74p 15,700.80p 989
31/01/2014 16,186.39p 16,694.64p 15,458.00p 15,781.73p 138
30/01/2014 16,024.53p 16,291.60p 15,417.54p 16,186.39p 496
29/01/2014 15,700.80p 16,186.39p 15,492.40p 16,145.93p 884
28/01/2014 16,186.39p 16,591.05p 15,822.20p 16,186.39p 664
27/01/2014 16,995.71p 16,995.71p 15,863.47p 16,287.55p 706
24/01/2014 16,712.45p 17,258.74p 16,550.58p 16,894.54p 134
23/01/2014 16,995.71p 17,278.97p 16,559.08p 17,258.74p 385
22/01/2014 16,591.05p 16,955.24p 16,186.39p 16,611.28p 779
21/01/2014 16,995.71p 17,598.65p 16,792.97p 17,096.88p 106
20/01/2014 14,972.41p 17,400.37p 14,567.75p 16,793.38p 1357
17/01/2014 16,833.85p 17,400.37p 16,833.85p 17,400.37p 235
16/01/2014 17,198.04p 17,592.58p 16,591.05p 17,299.21p 234
15/01/2014 17,238.51p 18,310.85p 16,591.05p 16,591.05p 359
14/01/2014 18,007.36p 19,221.34p 17,081.50p 18,310.85p 351
13/01/2014 17,521.77p 18,209.69p 16,793.38p 17,198.04p 680
10/01/2014 17,521.77p 19,221.34p 17,521.77p 17,643.17p 182
09/01/2014 17,481.30p 18,896.40p 17,481.30p 17,845.50p 110
08/01/2014 17,440.83p 18,614.35p 17,440.83p 17,562.23p 114
07/01/2014 18,209.69p 19,211.22p 17,622.93p 18,412.02p 203
06/01/2014 18,250.16p 19,362.97p 17,805.03p 17,805.03p 78
03/01/2014 17,400.37p 18,614.35p 17,198.04p 18,412.02p 608
02/01/2014 17,238.51p 17,703.87p 17,198.04p 17,238.51p 64
31/12/2013 17,805.03p 17,805.03p 17,319.44p 17,703.87p 31
30/12/2013 17,238.51p 17,848.87p 17,238.51p 17,805.03p 132
27/12/2013 17,643.17p 17,973.64p 17,602.70p 17,906.19p 41
24/12/2013 17,287.07p 17,805.03p 17,287.07p 17,805.03p 24
23/12/2013 17,198.04p 17,845.50p 16,995.71p 17,036.18p 213
20/12/2013 17,198.04p 17,902.15p 16,833.85p 17,198.04p 128
19/12/2013 17,724.10p 18,209.69p 17,683.63p 17,805.03p 80
18/12/2013 18,007.36p 18,614.35p 17,683.63p 18,209.69p 547
17/12/2013 18,331.09p 18,331.09p 17,380.14p 17,805.03p 245
16/12/2013 17,521.77p 18,471.50p 17,400.37p 17,805.03p 652
13/12/2013 17,319.44p 18,458.96p 17,036.18p 17,420.60p 243
12/12/2013 17,400.37p 18,452.48p 17,238.51p 17,238.51p 523
11/12/2013 18,250.16p 18,888.30p 17,694.96p 18,108.53p 465
10/12/2013 18,816.68p 18,856.34p 18,250.16p 18,654.82p 291
09/12/2013 19,221.34p 19,423.67p 18,209.69p 18,250.16p 622
06/12/2013 19,221.34p 19,785.84p 18,209.69p 19,241.57p 116
05/12/2013 19,019.01p 19,626.00p 18,743.84p 19,504.60p 114
04/12/2013 19,019.01p 20,131.82p 17,825.26p 20,131.82p 264
03/12/2013 18,250.16p 20,839.98p 18,209.69p 19,524.83p 865
02/12/2013 19,423.67p 20,232.99p 18,735.75p 19,828.33p 341
29/11/2013 21,042.31p 21,244.64p 18,250.16p 20,131.82p 150
28/11/2013 19,423.67p 20,232.99p 19,166.71p 19,828.33p 152
27/11/2013 20,232.99p 20,868.71p 19,423.67p 19,423.67p 229
26/11/2013 20,192.52p 20,852.93p 18,893.56p 20,435.32p 173
25/11/2013 18,250.16p 20,346.29p 18,250.16p 19,019.01p 134
22/11/2013 20,030.66p 20,799.51p 18,494.57p 18,654.82p 314

*Close Price adjusted for both dividends and splits