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
08/11/2011 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
11/07/2011 60,698.96p 62,722.27p 51,262.30p 54,629.07p 3706
08/07/2011 62,722.27p 63,829.41p 59,782.81p 62,722.27p 896
07/07/2011 59,687.31p 63,733.91p 59,687.31p 62,722.27p 1253
06/07/2011 62,722.27p 62,722.27p 57,137.96p 59,687.31p 1492
05/07/2011 61,710.62p 62,722.27p 58,829.44p 61,710.62p 549
04/07/2011 62,722.27p 63,733.91p 61,710.62p 62,722.27p 2087
01/07/2011 60,698.96p 64,745.56p 60,698.96p 62,722.27p 1283
30/06/2011 62,722.27p 62,741.28p 61,204.79p 62,722.27p 1252
29/06/2011 62,722.27p 64,745.56p 60,698.96p 60,698.96p 462
28/06/2011 62,722.27p 64,138.57p 54,629.07p 62,722.27p 3073
27/06/2011 62,722.27p 64,745.56p 58,541.72p 63,733.91p 2033
24/06/2011 58,675.67p 64,745.56p 58,675.67p 62,722.27p 1932
23/06/2011 64,745.56p 64,745.56p 59,687.31p 60,698.96p 2102
22/06/2011 64,745.56p 64,745.56p 63,733.91p 63,733.91p 573
21/06/2011 64,745.56p 65,757.21p 62,722.27p 64,745.56p 4932
20/06/2011 64,745.56p 66,566.53p 63,126.93p 63,733.91p 1402
17/06/2011 71,827.11p 71,827.11p 64,745.56p 66,768.87p 1025
16/06/2011 69,803.81p 71,827.11p 68,741.57p 70,815.46p 665
15/06/2011 74,862.05p 74,862.05p 69,196.82p 71,827.11p 516
14/06/2011 72,838.76p 72,838.76p 69,803.81p 71,827.11p 594
13/06/2011 75,873.71p 75,873.71p 69,803.81p 70,815.46p 967
10/06/2011 73,850.41p 76,784.19p 73,850.41p 74,862.05p 936
09/06/2011 69,803.81p 76,885.35p 69,803.81p 76,885.35p 1438
08/06/2011 70,815.46p 73,607.61p 69,358.69p 72,838.76p 2522
07/06/2011 69,803.81p 73,850.41p 69,803.81p 72,838.76p 1167
06/06/2011 69,803.81p 73,182.71p 68,488.66p 72,838.76p 1396
03/06/2011 68,792.16p 72,838.76p 67,618.65p 68,792.16p 621
02/06/2011 68,792.16p 70,815.46p 65,150.22p 65,757.21p 667
01/06/2011 71,827.11p 74,862.05p 68,792.16p 70,815.46p 2651
31/05/2011 66,768.87p 73,850.41p 65,959.54p 72,838.76p 4649
27/05/2011 64,745.56p 66,768.87p 64,745.56p 66,768.87p 736
26/05/2011 64,745.56p 66,768.87p 63,733.91p 65,757.21p 1336
25/05/2011 64,745.56p 64,745.56p 59,181.49p 63,733.91p 1878
24/05/2011 64,745.56p 66,364.20p 57,751.02p 64,745.56p 3278
23/05/2011 65,757.21p 66,768.87p 63,329.25p 65,757.21p 642
20/05/2011 66,768.87p 67,780.51p 66,040.47p 66,768.87p 577
19/05/2011 66,768.87p 67,954.52p 65,807.79p 67,780.51p 1341
18/05/2011 68,792.16p 69,490.20p 64,745.56p 66,768.87p 1337
17/05/2011 68,792.16p 70,815.46p 64,340.90p 68,792.16p 2919
16/05/2011 69,803.81p 72,838.76p 66,768.87p 68,792.16p 7837
13/05/2011 66,768.87p 69,014.72p 65,453.72p 66,768.87p 2862
12/05/2011 67,780.51p 68,488.66p 64,694.98p 66,768.87p 1732
11/05/2011 70,815.46p 72,272.23p 67,780.51p 68,792.16p 2619
10/05/2011 70,815.46p 72,889.34p 69,014.72p 69,803.81p 1645
09/05/2011 72,838.76p 74,416.93p 67,780.51p 69,803.81p 1539
06/05/2011 65,757.21p 73,850.41p 64,745.56p 71,827.11p 11114
05/05/2011 68,792.16p 69,399.15p 63,329.25p 66,768.87p 3551
04/05/2011 68,792.16p 70,815.46p 63,733.91p 67,780.51p 3928
03/05/2011 71,827.11p 72,434.10p 68,589.83p 69,803.81p 3892
28/04/2011 78,908.65p 79,596.58p 72,434.10p 72,838.76p 4130
27/04/2011 83,966.89p 83,966.89p 78,908.65p 78,908.65p 1732
26/04/2011 81,943.60p 84,978.55p 81,154.52p 82,955.25p 990
21/04/2011 82,955.25p 84,978.55p 81,943.60p 82,955.25p 862
20/04/2011 85,990.20p 87,001.85p 81,154.52p 81,943.60p 1006
19/04/2011 81,943.60p 85,990.20p 80,142.87p 85,990.20p 644
18/04/2011 82,955.25p 86,920.92p 80,931.95p 80,931.95p 1182
15/04/2011 82,955.25p 85,383.20p 81,943.60p 81,943.60p 1243
14/04/2011 85,990.20p 85,990.20p 81,943.60p 83,966.89p 926
13/04/2011 85,990.20p 88,013.49p 84,978.55p 85,990.20p 737
12/04/2011 87,001.85p 89,025.15p 84,978.55p 85,990.20p 1670
11/04/2011 89,025.15p 93,071.75p 88,013.49p 90,036.80p 816
08/04/2011 84,978.55p 92,060.10p 84,978.55p 91,048.44p 1327
07/04/2011 84,978.55p 88,013.49p 83,359.91p 85,990.20p 1992
06/04/2011 81,943.60p 87,001.85p 80,324.97p 83,966.89p 2613
05/04/2011 82,955.25p 82,955.25p 78,908.65p 80,426.13p 1860
04/04/2011 88,013.49p 88,013.49p 79,313.31p 79,920.31p 2385
01/04/2011 93,071.75p 93,071.75p 84,270.40p 84,978.55p 3367
31/03/2011 96,106.69p 96,106.69p 80,931.95p 92,060.10p 8239
30/03/2011 96,106.69p 96,106.69p 90,036.80p 95,095.04p 1971
29/03/2011 99,141.64p 99,141.64p 93,071.75p 94,083.40p 957
28/03/2011 94,083.40p 99,811.76p 91,655.44p 97,118.34p 1942
25/03/2011 99,141.64p 100,153.29p 91,271.01p 92,060.10p 1296
24/03/2011 99,141.64p 101,164.94p 95,317.61p 98,130.00p 2379
23/03/2011 93,071.75p 101,731.46p 93,071.75p 99,141.64p 3770
22/03/2011 92,060.10p 95,095.04p 88,301.21p 95,095.04p 2997
21/03/2011 84,978.55p 93,071.75p 82,955.25p 91,048.44p 3043
18/03/2011 79,920.31p 92,060.10p 79,920.31p 89,025.15p 2534
17/03/2011 79,920.31p 83,966.89p 79,414.48p 81,943.60p 1029
16/03/2011 80,931.95p 84,675.05p 73,850.41p 81,943.60p 5095
15/03/2011 72,838.76p 79,920.31p 64,745.56p 77,897.00p 2844
14/03/2011 77,897.00p 78,908.65p 70,208.47p 72,838.76p 2208
11/03/2011 79,920.31p 82,955.25p 71,220.12p 76,885.35p 3392
10/03/2011 79,920.31p 84,179.35p 79,212.15p 81,943.60p 830
09/03/2011 82,955.25p 84,759.63p 81,741.28p 83,966.89p 619
08/03/2011 83,966.89p 84,978.55p 80,628.45p 83,966.89p 909
07/03/2011 83,966.89p 84,978.55p 81,943.60p 82,955.25p 905
04/03/2011 83,966.89p 84,978.55p 80,931.95p 83,966.89p 1502
03/03/2011 83,966.89p 84,978.55p 80,931.95p 84,978.55p 1192
02/03/2011 81,943.60p 84,553.66p 80,324.97p 82,955.25p 1727
01/03/2011 87,001.85p 87,568.37p 79,920.31p 83,966.89p 1562
28/02/2011 88,013.49p 88,013.49p 84,064.01p 87,001.85p 983
25/02/2011 81,943.60p 85,990.20p 80,254.14p 85,990.20p 704
24/02/2011 83,966.89p 85,990.20p 79,212.15p 81,943.60p 1089
23/02/2011 80,931.95p 87,001.85p 80,931.95p 82,955.25p 1955
22/02/2011 81,943.60p 85,949.73p 77,897.00p 80,426.13p 1681
21/02/2011 87,001.85p 92,060.10p 80,931.95p 82,955.25p 3126
18/02/2011 95,095.04p 99,141.64p 77,897.00p 85,990.20p 6699
17/02/2011 75,873.71p 78,453.41p 73,850.41p 76,885.35p 1778
16/02/2011 72,838.76p 78,908.65p 71,321.28p 74,862.05p 3055
15/02/2011 76,885.35p 81,943.60p 70,815.46p 71,827.11p 6057
14/02/2011 81,943.60p 84,978.55p 75,873.71p 75,873.71p 4687
11/02/2011 87,001.85p 91,554.27p 82,955.25p 84,978.55p 6007
10/02/2011 89,025.15p 90,036.80p 84,978.55p 89,025.15p 1932
09/02/2011 89,025.15p 94,570.61p 80,931.95p 90,036.80p 4656
08/02/2011 97,118.34p 99,141.64p 88,013.49p 91,048.44p 3674
07/02/2011 100,153.29p 102,176.59p 89,025.15p 100,153.29p 4307
04/02/2011 88,013.49p 104,199.88p 85,365.00p 102,176.59p 4946
03/02/2011 76,885.35p 96,106.69p 76,683.03p 91,048.44p 8493
02/02/2011 77,897.00p 77,897.00p 75,873.71p 77,897.00p 693
01/02/2011 76,885.35p 80,931.95p 75,873.71p 77,897.00p 1810
31/01/2011 80,931.95p 80,931.95p 76,076.03p 77,897.00p 1745
28/01/2011 75,873.71p 81,943.60p 73,283.89p 80,931.95p 5329
27/01/2011 67,780.51p 76,885.35p 65,934.45p 76,885.35p 4674
26/01/2011 69,803.81p 70,815.46p 67,274.69p 68,792.16p 1784
25/01/2011 70,815.46p 71,227.81p 66,297.44p 69,803.81p 3033

*Close Price adjusted for both dividends and splits