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
21/11/2013 20,071.13p 20,678.11p 19,261.81p 19,261.81p 308
20/11/2013 19,868.79p 20,687.01p 19,868.79p 20,030.66p 154
19/11/2013 20,880.44p 21,301.29p 19,551.14p 20,435.32p 710
18/11/2013 22,782.35p 22,782.35p 20,435.32p 20,435.32p 467
15/11/2013 21,932.56p 22,256.29p 21,446.97p 21,446.97p 109
14/11/2013 22,782.35p 22,782.35p 21,042.31p 22,256.29p 982
13/11/2013 22,701.41p 22,857.21p 21,042.31p 21,042.31p 230
12/11/2013 21,689.76p 23,065.61p 19,828.33p 21,042.31p 513
11/11/2013 22,053.96p 22,913.45p 20,232.99p 21,446.97p 843
08/11/2013 22,418.15p 23,470.27p 22,053.96p 22,458.62p 503
07/11/2013 23,470.27p 24,200.67p 22,256.29p 23,065.61p 566
06/11/2013 21,649.30p 24,239.12p 21,649.30p 24,239.12p 615
05/11/2013 22,863.28p 23,993.90p 21,813.19p 22,539.55p 409
04/11/2013 20,678.11p 22,580.01p 20,678.11p 22,215.82p 561
01/11/2013 20,637.65p 21,932.56p 20,232.99p 21,305.34p 594
31/10/2013 23,065.61p 23,065.61p 21,446.97p 21,446.97p 538
30/10/2013 21,649.30p 21,763.82p 20,556.72p 21,629.06p 345
29/10/2013 25,088.90p 25,088.90p 20,839.98p 21,851.63p 1366
28/10/2013 23,470.27p 27,719.19p 23,227.47p 24,077.26p 2961
25/10/2013 21,285.10p 23,470.27p 20,839.98p 23,470.27p 1336
24/10/2013 20,232.99p 22,215.82p 19,828.33p 22,215.82p 752
23/10/2013 19,423.67p 20,961.38p 18,654.82p 19,828.33p 1042
22/10/2013 19,221.34p 20,232.99p 18,614.35p 19,221.34p 774
21/10/2013 19,221.34p 19,731.21p 18,387.74p 18,614.35p 362
18/10/2013 18,816.68p 20,508.97p 17,805.03p 19,221.34p 524
17/10/2013 17,805.03p 18,978.54p 17,602.70p 17,845.50p 954
16/10/2013 17,198.04p 17,805.03p 16,995.71p 17,805.03p 647
15/10/2013 17,238.51p 17,562.23p 17,198.04p 17,198.04p 325
14/10/2013 17,805.03p 18,135.64p 17,198.04p 17,198.04p 722
11/10/2013 17,805.03p 18,533.42p 17,481.30p 17,805.03p 626
10/10/2013 18,290.62p 18,290.62p 17,198.04p 17,521.77p 469
09/10/2013 17,521.77p 17,805.03p 17,278.97p 17,400.37p 210
08/10/2013 17,440.83p 18,209.69p 17,198.04p 17,805.03p 2006
07/10/2013 18,614.35p 18,614.35p 17,440.83p 18,209.69p 686
04/10/2013 17,643.17p 18,412.02p 17,400.37p 18,007.36p 571
03/10/2013 18,209.69p 18,533.42p 17,805.03p 17,885.96p 486
02/10/2013 18,209.69p 19,423.67p 18,209.69p 18,209.69p 881
01/10/2013 18,209.69p 19,745.37p 18,209.69p 18,209.69p 115
30/09/2013 18,614.35p 19,613.86p 18,209.69p 18,290.62p 130
27/09/2013 18,290.62p 19,423.67p 18,209.69p 19,423.67p 101
26/09/2013 19,221.34p 19,585.53p 18,209.69p 18,735.75p 102
25/09/2013 20,071.13p 20,657.88p 18,209.69p 18,209.69p 236
24/09/2013 18,897.61p 20,688.23p 18,209.69p 20,232.99p 968
23/09/2013 18,857.14p 18,857.14p 17,683.63p 18,209.69p 174
20/09/2013 17,724.10p 18,690.43p 17,400.37p 17,966.89p 456
19/09/2013 18,209.69p 19,423.67p 17,805.03p 18,614.35p 713
18/09/2013 18,614.35p 19,516.74p 18,412.02p 18,614.35p 724
17/09/2013 18,857.14p 19,059.48p 17,200.47p 19,019.01p 463
16/09/2013 17,602.70p 18,412.02p 16,995.71p 17,602.70p 212
13/09/2013 16,793.38p 18,209.69p 16,793.38p 18,209.69p 102
12/09/2013 17,481.30p 18,412.02p 17,198.04p 17,805.03p 402
11/09/2013 17,198.04p 18,412.02p 15,579.40p 17,805.03p 3299
10/09/2013 18,857.14p 18,857.14p 17,198.04p 18,412.02p 260
09/09/2013 17,602.70p 18,604.64p 17,198.04p 17,198.04p 519
06/09/2013 18,412.02p 18,857.14p 17,400.37p 18,614.35p 187
05/09/2013 18,209.69p 18,517.23p 16,591.05p 18,412.02p 586
04/09/2013 18,614.35p 18,816.68p 17,885.96p 18,614.35p 523
03/09/2013 18,209.69p 19,504.60p 17,805.03p 18,816.68p 329
02/09/2013 18,816.68p 19,626.00p 18,209.69p 18,412.02p 707
30/08/2013 17,805.03p 19,221.34p 17,805.03p 18,331.09p 533
29/08/2013 17,602.70p 19,302.27p 17,602.70p 17,805.03p 275
28/08/2013 17,198.04p 19,423.67p 17,198.04p 17,805.03p 817
27/08/2013 17,198.04p 18,816.68p 17,198.04p 17,198.04p 27
23/08/2013 18,007.36p 18,786.33p 17,370.02p 17,906.19p 611
22/08/2013 17,602.70p 18,671.00p 17,198.04p 18,169.22p 231
21/08/2013 18,209.69p 19,019.01p 17,400.37p 17,865.73p 104
20/08/2013 17,602.70p 18,614.35p 17,602.70p 18,310.85p 192
19/08/2013 19,019.01p 19,423.67p 17,805.03p 17,805.03p 161
16/08/2013 19,828.33p 20,232.99p 17,602.70p 18,816.68p 566
15/08/2013 20,232.99p 21,649.30p 17,805.03p 18,209.69p 1446
14/08/2013 16,226.86p 20,232.99p 16,226.86p 20,152.06p 826
13/08/2013 16,186.39p 16,914.78p 16,186.39p 16,914.78p 249
12/08/2013 16,186.39p 16,489.88p 15,781.73p 16,287.55p 360
09/08/2013 16,186.39p 16,591.05p 15,579.40p 16,591.05p 183
08/08/2013 15,781.73p 16,530.35p 15,579.40p 15,781.73p 413
07/08/2013 15,579.40p 16,489.88p 15,579.40p 16,085.22p 497
06/08/2013 16,145.93p 16,910.73p 15,579.40p 16,267.32p 339
05/08/2013 16,995.71p 17,238.51p 15,551.08p 16,105.46p 2156
02/08/2013 15,377.07p 16,186.39p 14,972.41p 15,882.90p 492
01/08/2013 14,972.41p 15,439.79p 14,972.41p 15,255.67p 725
31/07/2013 14,972.41p 15,377.07p 14,567.75p 15,377.07p 400
30/07/2013 14,972.41p 15,377.07p 14,567.75p 14,871.25p 531
29/07/2013 14,972.41p 16,097.36p 14,972.41p 15,215.21p 762
26/07/2013 15,781.73p 15,862.66p 14,972.41p 15,377.07p 598
25/07/2013 16,591.05p 18,209.69p 15,822.20p 15,822.20p 468
24/07/2013 16,226.86p 16,995.71p 16,186.39p 16,591.05p 273
23/07/2013 17,400.37p 17,934.52p 16,388.72p 16,995.71p 441
22/07/2013 16,995.71p 18,614.35p 16,186.39p 16,894.54p 727
19/07/2013 16,186.39p 16,591.05p 14,163.09p 15,174.74p 335
18/07/2013 16,186.39p 16,995.71p 15,174.74p 16,591.05p 499
17/07/2013 14,163.09p 15,781.73p 13,394.24p 15,174.74p 792
16/07/2013 12,949.11p 15,047.27p 12,949.11p 14,587.98p 827
15/07/2013 14,163.09p 14,432.87p 12,949.11p 13,454.94p 207
12/07/2013 13,353.77p 14,527.29p 12,949.11p 14,041.69p 314
11/07/2013 14,567.75p 14,567.75p 13,353.77p 13,758.43p 499
10/07/2013 13,960.76p 14,163.09p 13,758.43p 14,163.09p 239
09/07/2013 13,758.43p 14,365.42p 13,758.43p 14,163.09p 149
08/07/2013 13,960.76p 14,770.08p 13,426.61p 14,365.42p 511
05/07/2013 14,567.75p 14,931.82p 13,960.76p 13,960.76p 798
04/07/2013 14,567.75p 15,731.15p 14,163.09p 14,668.92p 161
03/07/2013 14,163.09p 15,710.92p 14,163.09p 14,567.75p 472
02/07/2013 15,781.73p 15,781.73p 13,353.77p 14,163.09p 327
01/07/2013 15,012.88p 16,186.39p 14,163.09p 14,770.08p 299
28/06/2013 16,995.71p 16,995.71p 14,543.47p 14,790.31p 244
27/06/2013 16,186.39p 16,591.05p 15,377.07p 16,004.29p 105
26/06/2013 16,186.39p 16,186.39p 14,183.33p 15,781.73p 611
25/06/2013 16,186.39p 16,186.39p 14,446.35p 15,478.24p 307
24/06/2013 15,781.73p 15,984.06p 14,567.75p 14,972.41p 441
21/06/2013 15,781.73p 16,429.19p 15,760.69p 15,984.06p 226
20/06/2013 17,198.04p 17,198.04p 15,498.47p 16,085.22p 294
19/06/2013 16,388.72p 16,995.71p 15,801.96p 16,489.88p 235
18/06/2013 17,198.04p 17,198.04p 16,388.72p 16,692.22p 117
17/06/2013 17,198.04p 17,198.04p 16,186.39p 16,692.22p 471
14/06/2013 16,186.39p 16,995.71p 16,145.93p 16,732.68p 317
13/06/2013 16,186.39p 17,248.62p 15,984.06p 16,186.39p 553
12/06/2013 16,995.71p 17,713.17p 16,186.39p 16,995.71p 384
11/06/2013 15,781.73p 17,602.70p 15,781.73p 17,602.70p 127
10/06/2013 16,226.86p 16,995.71p 15,781.73p 16,591.05p 344
07/06/2013 16,591.05p 17,602.70p 16,487.05p 16,995.71p 102
06/06/2013 16,186.39p 18,614.35p 16,064.99p 16,226.86p 869
05/06/2013 16,591.05p 17,011.90p 16,064.99p 16,064.99p 437
04/06/2013 16,995.71p 17,805.03p 16,368.49p 16,995.71p 213
03/06/2013 16,591.05p 16,995.71p 16,186.39p 16,692.22p 154
31/05/2013 16,951.20p 17,521.77p 16,732.68p 16,995.71p 62
30/05/2013 16,793.38p 17,624.00p 16,793.38p 17,420.60p 109
29/05/2013 16,186.39p 17,667.45p 16,186.39p 17,258.74p 257
28/05/2013 18,007.36p 18,007.36p 16,591.05p 17,602.70p 223
24/05/2013 16,995.71p 18,120.66p 16,793.38p 17,400.37p 270
23/05/2013 17,400.37p 17,934.52p 16,793.38p 16,874.31p 195
22/05/2013 16,995.71p 18,331.09p 16,995.71p 17,643.17p 724
21/05/2013 17,400.37p 18,634.58p 16,186.39p 18,634.58p 224
20/05/2013 16,550.58p 17,521.77p 16,186.39p 17,339.67p 281
17/05/2013 16,995.71p 17,489.40p 16,186.39p 16,712.45p 835
16/05/2013 16,793.38p 17,198.04p 16,186.39p 16,510.12p 505
15/05/2013 17,805.03p 18,816.68p 16,995.71p 17,845.50p 258
14/05/2013 17,805.03p 18,614.35p 17,400.37p 17,400.37p 139
13/05/2013 17,805.03p 18,157.08p 17,198.04p 17,805.03p 697
10/05/2013 18,614.35p 18,725.63p 17,805.03p 17,885.96p 1088
09/05/2013 18,412.02p 19,180.87p 18,412.02p 18,614.35p 1280
08/05/2013 18,209.69p 20,232.99p 18,209.69p 19,140.41p 106
07/05/2013 18,209.69p 20,030.66p 18,209.69p 18,614.35p 186
03/05/2013 18,816.68p 19,949.73p 18,614.35p 18,917.84p 348
02/05/2013 21,042.31p 21,042.31p 19,019.01p 19,019.01p 879
01/05/2013 19,828.33p 20,470.93p 19,322.50p 20,030.66p 232
30/04/2013 19,019.01p 19,747.40p 19,019.01p 19,322.50p 184
29/04/2013 19,464.13p 20,839.98p 18,938.08p 19,423.67p 1011
26/04/2013 19,626.00p 20,251.20p 19,221.34p 19,626.00p 599
25/04/2013 19,626.00p 20,799.51p 18,816.68p 20,232.99p 656
24/04/2013 19,423.67p 20,524.34p 19,423.67p 19,626.00p 808
23/04/2013 20,232.99p 20,839.98p 19,626.00p 19,828.33p 1146
22/04/2013 20,232.99p 21,001.84p 20,030.66p 20,435.32p 339
19/04/2013 19,990.19p 21,750.46p 19,990.19p 20,232.99p 598
18/04/2013 20,030.66p 21,544.09p 20,030.66p 20,030.66p 253
17/04/2013 18,816.68p 20,637.65p 18,816.68p 20,232.99p 494
16/04/2013 19,626.00p 20,232.99p 18,816.68p 19,423.67p 198
15/04/2013 19,828.33p 20,866.28p 18,350.51p 20,071.13p 1177
12/04/2013 20,617.41p 20,617.41p 19,828.33p 19,828.33p 187
11/04/2013 21,244.64p 21,244.64p 19,828.33p 20,030.66p 321
10/04/2013 20,232.99p 20,961.38p 19,626.00p 20,435.32p 466
09/04/2013 20,435.32p 21,851.63p 19,990.19p 20,111.59p 566
08/04/2013 19,828.33p 21,649.30p 19,828.33p 21,244.64p 196
05/04/2013 20,232.99p 21,851.63p 19,423.67p 20,232.99p 1047
04/04/2013 21,446.97p 22,296.75p 19,253.71p 20,232.99p 2026
03/04/2013 21,973.02p 22,337.22p 20,516.25p 20,637.65p 865
02/04/2013 22,863.28p 22,863.28p 21,386.27p 22,053.96p 852
28/03/2013 21,285.10p 22,863.28p 20,435.32p 21,851.63p 384
27/03/2013 21,649.30p 22,321.03p 20,678.11p 20,839.98p 584
26/03/2013 22,944.21p 23,267.94p 21,042.31p 21,608.83p 1649
25/03/2013 23,874.93p 24,279.59p 22,855.18p 22,944.21p 724
22/03/2013 24,684.25p 25,129.37p 23,065.61p 23,672.60p 666
21/03/2013 24,684.25p 25,311.47p 23,746.24p 24,279.59p 885
20/03/2013 24,684.25p 25,784.92p 24,320.05p 24,320.05p 776
19/03/2013 24,927.04p 25,875.56p 24,651.87p 25,088.90p 799
18/03/2013 25,493.57p 26,107.03p 22,903.74p 25,412.63p 1561
15/03/2013 23,915.39p 26,102.58p 23,915.39p 24,684.25p 1094
14/03/2013 24,481.92p 26,068.18p 23,190.24p 24,279.59p 751
13/03/2013 25,493.57p 26,707.54p 22,499.08p 24,481.92p 3030
12/03/2013 26,262.42p 28,326.18p 24,133.91p 25,493.57p 4546
11/03/2013 24,886.58p 31,158.80p 19,221.34p 24,279.59p 16869
08/03/2013 19,221.34p 20,014.47p 19,140.41p 19,221.34p 666
07/03/2013 19,626.00p 20,941.14p 19,277.99p 19,423.67p 594
06/03/2013 20,232.99p 21,515.76p 19,221.34p 20,232.99p 1165
05/03/2013 20,232.99p 20,232.99p 19,423.67p 20,232.99p 984
04/03/2013 19,464.13p 20,435.32p 19,302.27p 19,302.27p 515
01/03/2013 21,446.97p 21,446.97p 19,464.13p 19,464.13p 251
28/02/2013 19,828.33p 20,688.23p 19,302.27p 20,232.99p 657
27/02/2013 19,828.33p 21,113.12p 19,828.33p 20,273.45p 568
26/02/2013 19,221.34p 21,244.64p 18,614.35p 20,839.98p 368
25/02/2013 20,232.99p 21,511.71p 19,731.21p 20,232.99p 518
22/02/2013 20,232.99p 20,637.65p 19,261.81p 20,232.99p 569
21/02/2013 20,839.98p 20,839.98p 19,019.01p 19,423.67p 743
20/02/2013 20,232.99p 21,139.43p 19,809.64p 19,990.19p 502
19/02/2013 18,614.35p 20,556.72p 18,614.35p 20,556.72p 1980
18/02/2013 19,221.34p 20,617.41p 19,019.01p 19,423.67p 1572
15/02/2013 20,232.99p 20,880.44p 19,221.34p 20,030.66p 683
14/02/2013 20,192.52p 20,961.38p 19,727.16p 20,030.66p 431
13/02/2013 20,435.32p 21,042.31p 19,545.07p 20,435.32p 603
12/02/2013 21,042.31p 21,244.64p 20,574.93p 20,637.65p 699
11/02/2013 21,649.30p 21,649.30p 19,706.93p 21,244.64p 518
08/02/2013 21,042.31p 21,851.63p 20,411.04p 20,839.98p 604

*Close Price adjusted for both dividends and splits