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
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
24/01/2011 65,757.21p 70,815.46p 63,733.91p 70,815.46p 2219
21/01/2011 62,722.27p 66,303.50p 62,722.27p 64,745.56p 1780
20/01/2011 64,745.56p 68,905.46p 60,698.96p 62,722.27p 2580
19/01/2011 68,792.16p 70,815.46p 61,204.79p 62,722.27p 1620
18/01/2011 69,803.81p 69,803.81p 66,161.87p 67,780.51p 2372
17/01/2011 68,792.16p 71,604.54p 66,768.87p 68,792.16p 2915
14/01/2011 60,698.96p 68,792.16p 60,698.96p 67,780.51p 5009
13/01/2011 58,675.67p 61,651.13p 56,854.69p 58,675.67p 1345
12/01/2011 60,698.96p 61,204.79p 56,652.36p 60,698.96p 1279
11/01/2011 58,675.67p 68,792.16p 52,514.72p 60,698.96p 2908
10/01/2011 61,710.62p 64,745.56p 51,594.12p 52,605.77p 3540
07/01/2011 65,757.21p 65,757.21p 59,282.65p 60,698.96p 1222
06/01/2011 66,768.87p 66,768.87p 59,217.50p 63,733.91p 958
05/01/2011 64,745.56p 68,488.66p 62,277.14p 65,757.21p 1563
04/01/2011 63,733.91p 65,015.47p 59,687.31p 64,745.56p 1256
31/12/2010 62,722.27p 63,733.91p 60,091.97p 61,710.62p 675
30/12/2010 64,745.56p 67,780.51p 57,158.19p 63,733.91p 1983
29/12/2010 69,803.81p 71,198.43p 63,005.52p 64,745.56p 2108
24/12/2010 69,803.81p 70,815.46p 66,971.19p 70,815.46p 466
23/12/2010 69,803.81p 70,299.52p 66,768.87p 69,803.81p 949
22/12/2010 67,780.51p 69,803.81p 62,722.27p 69,803.81p 2344
21/12/2010 72,838.76p 74,902.52p 65,757.21p 69,803.81p 2825
20/12/2010 70,815.46p 80,375.54p 61,204.79p 73,850.41p 9349
17/12/2010 59,687.31p 72,838.76p 58,675.67p 70,815.46p 9947
16/12/2010 51,594.12p 60,294.31p 50,825.26p 58,675.67p 5356
15/12/2010 48,559.17p 53,617.42p 48,559.17p 51,594.12p 1955
14/12/2010 52,605.77p 53,283.58p 46,637.04p 49,570.82p 3663
13/12/2010 56,652.36p 58,675.67p 48,559.17p 51,594.12p 4744
10/12/2010 53,617.42p 56,247.71p 42,238.39p 55,640.72p 12626
09/12/2010 61,710.62p 63,733.91p 52,605.77p 53,617.42p 4328
08/12/2010 69,803.81p 74,174.14p 55,134.89p 59,687.31p 10259
07/12/2010 75,873.71p 76,885.35p 64,745.56p 69,803.81p 5532
06/12/2010 64,745.56p 79,920.31p 63,733.91p 75,873.71p 7077
03/12/2010 63,733.91p 67,780.51p 58,675.67p 66,768.87p 7749
02/12/2010 64,745.56p 64,745.56p 59,181.49p 61,710.62p 6116
01/12/2010 60,698.96p 64,745.56p 59,687.31p 64,745.56p 5716
30/11/2010 57,664.02p 63,733.91p 56,045.38p 59,687.31p 10610
29/11/2010 49,570.82p 60,193.14p 47,749.85p 57,664.02p 6350
26/11/2010 46,535.87p 49,550.59p 44,957.70p 48,559.17p 7299
25/11/2010 46,535.87p 48,559.17p 44,512.58p 45,524.22p 1784
24/11/2010 43,500.92p 46,535.87p 37,876.15p 46,535.87p 2809
23/11/2010 44,512.58p 50,582.47p 39,454.32p 42,489.28p 22865
22/11/2010 38,847.34p 47,547.52p 37,431.03p 44,512.58p 7833
19/11/2010 36,459.84p 39,252.00p 36,419.38p 39,252.00p 2823
18/11/2010 38,442.68p 39,252.00p 35,703.13p 37,309.63p 2895
17/11/2010 37,633.36p 38,645.01p 35,650.52p 38,442.68p 3754
16/11/2010 35,407.73p 37,835.69p 34,760.27p 37,633.36p 5825
15/11/2010 33,343.96p 35,690.99p 33,182.10p 35,205.40p 3039
12/11/2010 32,372.78p 34,184.44p 31,644.39p 33,182.10p 1256
11/11/2010 33,950.95p 34,112.81p 31,158.80p 33,141.64p 1725
10/11/2010 35,812.39p 35,812.39p 30,689.40p 32,898.84p 3959
09/11/2010 29,944.82p 35,771.92p 28,123.86p 35,205.40p 11982
08/11/2010 26,707.54p 30,171.43p 26,302.88p 29,904.35p 3516
05/11/2010 26,100.56p 27,112.20p 25,331.70p 25,331.70p 901
04/11/2010 26,262.42p 27,739.43p 24,279.59p 25,695.90p 1078
03/11/2010 26,262.42p 26,302.88p 24,433.36p 25,493.57p 979
02/11/2010 24,279.59p 25,869.90p 23,838.51p 24,684.25p 950
01/11/2010 25,574.50p 26,302.88p 23,267.94p 24,279.59p 1147
29/10/2010 24,279.59p 26,060.09p 23,733.30p 25,493.57p 568
28/10/2010 24,320.05p 25,898.23p 23,733.30p 25,898.23p 401
27/10/2010 25,088.90p 25,570.45p 22,256.29p 25,493.57p 2130
26/10/2010 25,088.90p 26,262.42p 24,709.34p 25,574.50p 741
25/10/2010 27,355.00p 27,516.86p 23,915.39p 25,493.57p 4348
22/10/2010 29,823.43p 30,066.22p 27,516.86p 28,366.65p 2626
21/10/2010 27,274.07p 29,540.16p 25,574.50p 29,540.16p 2729
20/10/2010 25,614.96p 27,314.54p 25,574.50p 27,233.60p 1493
19/10/2010 25,291.24p 27,071.74p 24,011.70p 26,707.54p 2294
18/10/2010 26,505.21p 26,505.21p 23,980.14p 24,481.92p 2021
15/10/2010 25,776.83p 26,748.01p 24,695.17p 25,291.24p 2468
14/10/2010 25,088.90p 26,189.98p 23,470.27p 25,088.90p 1791
13/10/2010 26,302.88p 26,302.88p 22,660.95p 23,753.53p 1694
12/10/2010 24,684.25p 26,645.63p 24,216.05p 25,898.23p 1405
11/10/2010 28,285.72p 28,326.18p 24,684.25p 26,302.88p 2590
08/10/2010 28,730.84p 28,730.84p 25,577.33p 28,326.18p 5624
07/10/2010 26,302.88p 28,730.84p 25,493.57p 28,730.84p 10434
06/10/2010 23,065.61p 27,112.20p 22,458.62p 26,302.88p 5907
05/10/2010 21,446.97p 23,874.93p 20,254.84p 23,267.94p 5965
04/10/2010 21,042.31p 22,053.96p 19,457.66p 21,568.37p 3962
01/10/2010 20,637.65p 21,945.10p 19,403.43p 19,949.73p 6128
30/09/2010 19,221.34p 21,204.17p 18,442.37p 19,949.73p 4164
29/09/2010 19,019.01p 19,626.00p 18,045.80p 18,897.61p 766
28/09/2010 18,007.36p 19,464.54p 17,729.76p 18,614.35p 804
27/09/2010 18,209.69p 19,555.18p 17,278.97p 18,938.08p 796
24/09/2010 18,816.68p 18,978.54p 17,157.57p 18,128.76p 1218
23/09/2010 18,816.68p 19,423.67p 16,894.54p 18,412.02p 1710

*Close Price adjusted for both dividends and splits