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
24/04/2012 31,563.46p 34,800.74p 31,563.46p 34,355.62p 4588
23/04/2012 31,563.46p 37,228.70p 30,551.81p 31,563.46p 12441
20/04/2012 41,477.62p 41,599.02p 25,574.50p 30,349.48p 40292
19/04/2012 42,489.28p 44,512.58p 41,477.62p 41,477.62p 1454
18/04/2012 43,500.92p 44,512.58p 42,489.28p 44,512.58p 1490
17/04/2012 44,512.58p 44,512.58p 42,489.28p 44,512.58p 603
16/04/2012 46,535.87p 49,570.82p 43,500.92p 43,500.92p 1326
13/04/2012 41,477.62p 49,065.00p 40,870.64p 47,547.52p 2282
12/04/2012 42,489.28p 42,489.28p 41,477.62p 41,477.62p 885
11/04/2012 42,489.28p 43,500.92p 40,465.98p 42,489.28p 953
10/04/2012 43,500.92p 46,535.87p 41,477.62p 41,477.62p 1325
05/04/2012 40,465.98p 45,524.22p 38,467.18p 45,524.22p 2107
04/04/2012 43,500.92p 43,500.92p 39,211.53p 41,477.62p 1828
03/04/2012 44,512.58p 44,998.17p 41,720.42p 42,489.28p 983
02/04/2012 43,500.92p 44,512.58p 42,489.28p 43,500.92p 1478
30/03/2012 45,524.22p 45,524.22p 42,691.60p 43,500.92p 1487
29/03/2012 46,535.87p 46,535.87p 42,489.28p 43,500.92p 1084
28/03/2012 45,524.22p 47,547.52p 44,836.30p 45,524.22p 1090
27/03/2012 48,559.17p 49,368.49p 44,917.23p 45,524.22p 1584
26/03/2012 46,535.87p 47,547.52p 43,500.92p 47,547.52p 1146
23/03/2012 47,547.52p 49,570.82p 44,512.58p 45,524.22p 1262
22/03/2012 48,559.17p 49,570.82p 44,512.58p 45,524.22p 1820
21/03/2012 46,535.87p 50,582.47p 46,535.87p 47,547.52p 1590
20/03/2012 48,559.17p 51,594.12p 46,535.87p 47,547.52p 2642
19/03/2012 43,500.92p 50,582.47p 42,489.28p 49,570.82p 4849
16/03/2012 44,512.58p 45,119.57p 41,477.62p 42,489.28p 3430
15/03/2012 47,547.52p 47,547.52p 42,509.51p 44,512.58p 3165
14/03/2012 49,570.82p 51,351.32p 45,386.64p 46,535.87p 2410
13/03/2012 49,570.82p 50,582.47p 46,535.87p 49,570.82p 1518
12/03/2012 49,570.82p 51,715.52p 48,559.17p 48,559.17p 1507
09/03/2012 49,570.82p 52,209.20p 47,547.52p 50,582.47p 1560
08/03/2012 48,559.17p 50,582.47p 47,749.85p 49,570.82p 2435
07/03/2012 50,582.47p 53,548.31p 46,535.87p 47,547.52p 5500
06/03/2012 57,664.02p 58,675.67p 46,770.58p 50,582.47p 5979
05/03/2012 62,722.27p 62,722.27p 56,045.38p 56,652.36p 2834
02/03/2012 57,664.02p 62,843.66p 57,664.02p 60,698.96p 3357
01/03/2012 54,629.07p 60,274.07p 54,629.07p 57,664.02p 1814
29/02/2012 55,640.72p 59,687.31p 49,570.82p 55,640.72p 6086
28/02/2012 62,722.27p 62,722.27p 53,212.76p 53,617.42p 4734
27/02/2012 62,722.27p 65,757.21p 57,664.02p 60,698.96p 4361
24/02/2012 56,652.36p 64,745.56p 56,652.36p 64,745.56p 6315
23/02/2012 56,652.36p 58,432.87p 51,594.12p 56,652.36p 3299
22/02/2012 55,640.72p 57,421.22p 53,313.92p 54,629.07p 2841
21/02/2012 55,640.72p 58,675.67p 50,582.47p 56,652.36p 6961
20/02/2012 45,524.22p 55,982.25p 44,633.97p 55,640.72p 11372
17/02/2012 42,489.28p 48,559.17p 40,971.80p 46,535.87p 5810
16/02/2012 43,500.92p 44,107.91p 40,465.98p 41,477.62p 3036
15/02/2012 43,500.92p 44,512.58p 40,567.14p 43,500.92p 4614
14/02/2012 47,547.52p 48,559.17p 40,587.37p 42,489.28p 8471
13/02/2012 43,500.92p 49,570.82p 42,489.28p 47,547.52p 14458
10/02/2012 37,147.77p 46,535.87p 36,544.82p 42,489.28p 16290
09/02/2012 33,222.56p 36,945.44p 31,756.08p 36,945.44p 5365
08/02/2012 32,170.45p 33,343.96p 31,881.30p 32,372.78p 1682
07/02/2012 33,627.22p 34,145.19p 31,563.46p 31,563.46p 2262
06/02/2012 32,372.78p 34,800.74p 31,603.93p 32,656.05p 2696
03/02/2012 29,580.63p 33,141.64p 29,580.63p 33,141.64p 3375
02/02/2012 31,239.74p 31,361.13p 29,216.44p 29,944.82p 932
01/02/2012 30,349.48p 30,996.94p 28,760.44p 30,349.48p 1723
31/01/2012 31,361.13p 31,887.19p 28,933.17p 28,973.64p 14078
30/01/2012 32,372.78p 33,263.03p 28,749.86p 29,135.50p 3981
27/01/2012 33,586.76p 36,279.77p 30,754.14p 31,725.33p 10443
26/01/2012 31,239.74p 33,384.43p 31,211.41p 32,979.77p 14822
25/01/2012 28,528.51p 31,765.79p 28,528.51p 30,916.01p 19685
24/01/2012 27,516.86p 29,944.82p 26,788.48p 28,730.84p 11631
23/01/2012 25,534.03p 28,042.92p 25,534.03p 27,314.54p 4581
20/01/2012 25,898.23p 27,312.92p 25,271.88p 26,626.61p 1984
19/01/2012 27,112.20p 27,112.20p 25,493.57p 26,343.35p 2652
18/01/2012 27,516.86p 27,516.86p 25,614.96p 25,898.23p 789
17/01/2012 27,314.54p 28,285.72p 26,505.21p 27,071.74p 4088
16/01/2012 27,112.20p 28,892.71p 26,965.72p 27,435.93p 6219
13/01/2012 26,019.62p 26,998.90p 25,898.23p 26,748.01p 1612
12/01/2012 25,493.57p 26,141.02p 23,470.27p 25,898.23p 1195
11/01/2012 26,909.87p 26,909.87p 25,695.90p 26,221.95p 1401
10/01/2012 25,493.57p 27,719.19p 24,279.59p 26,221.95p 929
09/01/2012 26,302.88p 27,130.97p 25,776.02p 26,707.54p 1360
06/01/2012 26,141.02p 26,849.17p 25,157.70p 26,586.15p 458
05/01/2012 27,233.60p 27,668.61p 25,695.90p 26,707.54p 826
04/01/2012 26,424.28p 26,909.87p 25,614.96p 26,100.56p 667
03/01/2012 25,695.90p 27,476.40p 25,695.90p 26,141.02p 1478
30/12/2011 25,331.70p 26,453.42p 24,684.25p 25,898.23p 448
29/12/2011 26,302.88p 26,804.66p 24,320.05p 25,007.97p 633
28/12/2011 24,279.59p 26,302.88p 22,701.41p 26,302.88p 1238
23/12/2011 23,672.60p 24,562.85p 23,672.60p 24,279.59p 1468
22/12/2011 22,620.48p 25,169.84p 21,892.09p 23,874.93p 2483
21/12/2011 22,660.95p 23,004.91p 21,585.36p 22,053.96p 2609
20/12/2011 23,065.61p 25,088.90p 21,568.37p 21,811.16p 1646
19/12/2011 22,863.28p 24,279.59p 22,256.29p 22,458.62p 2017
16/12/2011 23,874.93p 24,607.36p 21,487.43p 22,863.28p 5087
15/12/2011 25,493.57p 27,901.29p 23,267.94p 23,510.73p 2645
14/12/2011 27,314.54p 28,184.56p 25,291.24p 25,291.24p 7877
13/12/2011 27,112.20p 28,759.17p 25,800.70p 27,112.20p 968
12/12/2011 28,933.17p 28,933.17p 25,938.69p 25,979.16p 2025
09/12/2011 26,788.48p 29,095.04p 26,343.35p 27,112.20p 1004
08/12/2011 26,707.54p 28,697.66p 26,464.75p 27,314.54p 2174
07/12/2011 27,638.26p 29,349.97p 26,626.61p 27,961.99p 558
06/12/2011 27,193.14p 28,690.38p 26,707.54p 27,355.00p 287
05/12/2011 26,707.54p 29,057.40p 26,707.54p 27,516.86p 1008
02/12/2011 27,516.86p 28,730.84p 27,031.27p 28,002.45p 1360
01/12/2011 28,447.58p 29,944.82p 27,314.54p 27,314.54p 1172
30/11/2011 29,823.43p 30,754.14p 26,909.87p 29,742.49p 1765
29/11/2011 29,702.03p 30,956.47p 28,164.32p 29,175.97p 2044
28/11/2011 27,395.47p 30,156.05p 26,141.02p 29,621.10p 4998
25/11/2011 26,586.15p 27,469.92p 25,736.36p 26,505.21p 1391
24/11/2011 27,881.05p 27,881.05p 25,761.05p 26,464.75p 1506
23/11/2011 27,800.13p 28,083.39p 26,302.88p 27,112.20p 1861
22/11/2011 28,488.05p 29,661.56p 27,905.34p 27,961.99p 1607
21/11/2011 32,170.45p 32,372.78p 28,326.59p 29,337.83p 1461
18/11/2011 30,389.95p 31,968.12p 29,702.03p 30,754.14p 1370
17/11/2011 31,765.79p 33,687.92p 29,337.83p 29,540.16p 2214
16/11/2011 34,072.35p 35,355.12p 32,081.42p 32,089.52p 1977
15/11/2011 34,436.54p 39,018.91p 33,384.43p 33,384.43p 6670
14/11/2011 28,326.18p 38,230.23p 28,326.18p 35,448.20p 10183
11/11/2011 27,597.80p 29,256.90p 26,302.88p 29,135.50p 1956
10/11/2011 27,314.54p 29,054.57p 27,314.54p 28,002.45p 2248
09/11/2011 28,528.51p 28,892.71p 26,181.48p 28,609.45p 32589
08/11/2011 28,326.18p 28,710.61p 27,164.81p 27,516.86p 2104
07/11/2011 29,054.57p 29,054.57p 28,164.32p 28,326.18p 1973
04/11/2011 29,540.16p 29,540.16p 28,407.12p 28,407.12p 901
03/11/2011 28,326.18p 29,540.16p 28,326.18p 28,771.31p 1133
02/11/2011 28,528.51p 29,540.16p 28,528.51p 29,135.50p 1270
01/11/2011 28,730.84p 29,540.16p 28,447.58p 29,540.16p 618
31/10/2011 29,944.82p 29,944.82p 28,366.65p 29,216.44p 1719
28/10/2011 30,754.14p 30,754.14p 28,827.96p 29,863.89p 2051
27/10/2011 30,551.81p 30,551.81p 29,469.35p 29,944.82p 1763
26/10/2011 29,337.83p 30,349.48p 28,933.17p 29,014.11p 652
25/10/2011 30,349.48p 30,349.48p 28,326.18p 29,944.82p 1551
24/10/2011 29,337.83p 30,956.47p 28,366.65p 29,904.35p 993
21/10/2011 30,673.21p 33,384.43p 28,730.84p 30,349.48p 2806
20/10/2011 30,349.48p 30,754.14p 29,540.16p 30,349.48p 2005
19/10/2011 33,384.43p 33,384.43p 30,349.48p 30,349.48p 1998
18/10/2011 30,349.48p 31,968.12p 30,319.94p 30,754.14p 1810
17/10/2011 33,182.10p 33,182.10p 30,511.75p 31,644.39p 1166
14/10/2011 32,372.78p 33,238.75p 31,603.93p 32,170.45p 3456
13/10/2011 33,384.43p 33,384.43p 31,765.79p 32,372.78p 1048
12/10/2011 32,777.44p 33,384.43p 31,158.80p 32,089.52p 1251
11/10/2011 32,575.11p 32,979.77p 31,361.13p 31,603.93p 861
10/10/2011 32,696.51p 35,610.06p 32,170.45p 32,817.91p 1739
07/10/2011 33,384.43p 33,789.09p 31,765.79p 32,696.51p 3104
06/10/2011 32,372.78p 33,384.43p 30,713.68p 32,615.58p 536
05/10/2011 30,349.48p 32,596.56p 29,695.96p 30,430.41p 1247
04/10/2011 33,182.10p 33,222.56p 28,326.18p 28,528.51p 1678
03/10/2011 34,396.08p 36,783.57p 32,372.78p 33,101.17p 821
30/09/2011 34,800.74p 36,077.44p 34,396.08p 34,396.08p 1593
29/09/2011 34,598.41p 35,922.86p 34,293.70p 34,436.54p 446
28/09/2011 36,419.38p 36,419.38p 33,773.31p 34,396.08p 629
27/09/2011 34,396.08p 36,743.11p 34,396.08p 34,800.74p 1205
26/09/2011 34,598.41p 36,783.57p 33,930.72p 35,003.07p 744
23/09/2011 36,014.72p 36,514.07p 35,024.11p 35,407.73p 1046
22/09/2011 36,419.38p 37,605.03p 35,690.99p 36,338.45p 831
21/09/2011 36,419.38p 39,366.11p 36,419.38p 36,945.44p 498
20/09/2011 36,419.38p 38,442.68p 36,419.38p 38,240.35p 932
19/09/2011 38,240.35p 38,240.35p 37,350.09p 37,754.75p 707
16/09/2011 39,049.67p 39,162.97p 37,795.22p 37,795.22p 745
15/09/2011 38,442.68p 38,968.73p 36,621.71p 37,835.69p 1326
14/09/2011 36,864.51p 38,833.58p 36,824.04p 37,795.22p 544
13/09/2011 36,419.38p 38,758.31p 35,812.39p 38,442.68p 1996
12/09/2011 36,419.38p 38,758.31p 35,812.39p 37,795.22p 1240
09/09/2011 37,997.55p 37,997.55p 35,852.86p 36,014.72p 798
08/09/2011 37,633.36p 37,633.36p 36,014.72p 36,136.11p 1385
07/09/2011 36,581.24p 38,442.68p 36,217.05p 36,419.38p 1094
06/09/2011 38,806.87p 39,252.00p 35,205.40p 36,217.05p 1561
05/09/2011 38,442.68p 39,332.93p 36,014.72p 38,038.02p 1189
02/09/2011 38,402.21p 38,442.68p 35,974.25p 38,402.21p 659
01/09/2011 39,090.13p 40,223.18p 35,812.39p 37,026.37p 2163
31/08/2011 36,783.57p 38,442.68p 35,593.87p 38,118.95p 2281
30/08/2011 35,407.73p 37,107.30p 33,667.69p 36,338.45p 1425
26/08/2011 34,396.08p 34,396.08p 32,008.59p 33,667.69p 1877
25/08/2011 35,326.80p 35,407.73p 32,777.44p 33,303.50p 1503
24/08/2011 35,812.39p 36,119.53p 33,991.42p 34,112.81p 1379
23/08/2011 36,621.71p 38,038.02p 34,881.67p 35,286.33p 1892
22/08/2011 38,402.21p 39,656.66p 35,407.73p 35,448.20p 1556
19/08/2011 38,078.48p 39,049.67p 35,448.20p 37,633.36p 3191
18/08/2011 44,512.58p 47,851.02p 36,419.38p 38,442.68p 4016
17/08/2011 40,465.98p 46,535.87p 39,858.98p 45,524.22p 2522
16/08/2011 41,477.62p 44,290.01p 39,879.22p 42,489.28p 1557
15/08/2011 36,419.38p 41,932.87p 34,800.74p 41,477.62p 4036
12/08/2011 35,205.40p 40,405.28p 30,389.95p 35,610.06p 10042
11/08/2011 41,477.62p 41,477.62p 36,985.90p 38,038.02p 2392
10/08/2011 36,419.38p 42,489.28p 34,315.15p 38,685.47p 6751
09/08/2011 34,396.08p 40,304.11p 31,361.13p 34,315.15p 8124
08/08/2011 38,442.68p 43,500.92p 34,477.01p 36,419.38p 2572
05/08/2011 40,465.98p 44,656.23p 28,568.98p 39,454.32p 6015
04/08/2011 51,594.12p 52,605.77p 40,465.98p 41,477.62p 5712
03/08/2011 53,617.42p 54,629.07p 46,586.46p 48,559.17p 1275
02/08/2011 57,664.02p 57,664.02p 52,605.77p 53,617.42p 618
01/08/2011 56,652.36p 58,958.92p 55,640.72p 57,664.02p 1062
29/07/2011 56,652.36p 58,675.67p 54,629.07p 55,640.72p 1623
28/07/2011 55,640.72p 56,652.36p 53,617.42p 54,629.07p 1101
27/07/2011 57,664.02p 57,664.02p 52,605.77p 55,640.72p 1296
26/07/2011 56,652.36p 58,629.53p 55,863.29p 56,652.36p 1110
25/07/2011 56,652.36p 60,193.14p 56,652.36p 56,652.36p 913
22/07/2011 54,629.07p 59,687.31p 54,604.79p 58,675.67p 1320
21/07/2011 52,605.77p 55,640.72p 52,589.99p 54,629.07p 1537
20/07/2011 56,652.36p 56,652.36p 50,756.07p 52,605.77p 5169
19/07/2011 56,652.36p 58,929.79p 54,629.07p 55,640.72p 824
18/07/2011 58,675.67p 60,698.96p 56,652.36p 57,664.02p 2573
15/07/2011 56,652.36p 57,664.02p 55,316.99p 55,640.72p 491
14/07/2011 53,617.42p 57,659.97p 51,745.87p 56,652.36p 1030
13/07/2011 57,664.02p 58,453.10p 53,617.42p 55,640.72p 933
12/07/2011 54,629.07p 62,813.71p 50,582.47p 58,675.67p 1870

*Close Price adjusted for both dividends and splits