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
22/09/2010 16,995.71p 19,423.67p 16,044.76p 19,140.41p 4073
21/09/2010 16,995.71p 16,995.71p 15,899.08p 16,591.05p 838
20/09/2010 15,174.74p 16,977.50p 15,174.74p 16,591.05p 4796
17/09/2010 15,377.07p 16,980.33p 15,377.07p 16,348.25p 851
16/09/2010 16,591.05p 16,995.71p 15,882.90p 16,591.05p 443
15/09/2010 16,591.05p 16,995.71p 15,781.73p 16,307.79p 1477
14/09/2010 16,591.05p 16,591.05p 14,954.61p 16,267.32p 680
13/09/2010 16,186.39p 17,529.86p 15,377.07p 16,186.39p 2094
10/09/2010 15,862.66p 17,352.22p 15,862.66p 16,591.05p 1291
09/09/2010 17,400.37p 17,805.03p 16,088.87p 16,186.39p 1480
08/09/2010 16,186.39p 17,562.23p 15,733.17p 16,995.71p 2529
07/09/2010 15,781.73p 16,466.82p 14,041.69p 16,186.39p 2427
06/09/2010 12,544.45p 15,377.07p 12,038.63p 15,377.07p 1048
03/09/2010 11,128.14p 12,746.78p 10,076.03p 12,665.85p 6796
02/09/2010 12,139.79p 12,139.79p 10,925.81p 10,925.81p 928
01/09/2010 12,949.11p 13,070.51p 10,925.81p 11,937.46p 3564
31/08/2010 15,781.73p 17,155.96p 7,081.55p 12,018.40p 7863
27/08/2010 15,579.40p 16,752.91p 15,579.40p 16,510.12p 393
26/08/2010 15,943.59p 16,307.79p 15,712.94p 16,307.79p 503
25/08/2010 15,377.07p 16,496.76p 14,452.02p 15,174.74p 697
24/08/2010 16,388.72p 16,941.08p 15,449.91p 15,862.66p 373
23/08/2010 16,186.39p 16,591.05p 15,579.40p 16,388.72p 572
20/08/2010 15,781.73p 16,591.05p 15,174.74p 15,984.06p 447
19/08/2010 14,567.75p 16,145.93p 14,244.02p 15,579.40p 585
18/08/2010 16,186.39p 16,995.71p 14,163.09p 14,486.82p 757
17/08/2010 16,591.05p 17,198.04p 14,608.22p 15,093.81p 502
16/08/2010 16,186.39p 16,995.71p 14,757.94p 15,862.66p 1369
13/08/2010 15,377.07p 16,890.50p 14,770.08p 15,255.67p 1201
12/08/2010 13,879.83p 15,368.98p 13,236.42p 15,093.81p 556
11/08/2010 14,163.09p 14,891.48p 13,353.77p 13,879.83p 274
10/08/2010 13,353.77p 14,935.18p 13,353.77p 13,758.43p 427
09/08/2010 14,163.09p 14,972.41p 13,353.77p 14,365.42p 640
06/08/2010 14,567.75p 15,134.28p 14,163.09p 14,770.08p 219
05/08/2010 14,770.08p 15,377.07p 14,324.95p 14,891.48p 79
04/08/2010 14,163.09p 14,770.08p 13,556.10p 14,486.82p 459
03/08/2010 13,758.43p 14,567.75p 13,151.44p 14,284.49p 175
02/08/2010 14,365.42p 15,174.74p 13,758.43p 14,527.29p 380
30/07/2010 14,567.75p 15,336.60p 14,567.75p 15,093.81p 51
29/07/2010 14,689.15p 15,569.28p 14,041.69p 15,174.74p 2089
28/07/2010 15,215.21p 16,186.39p 13,772.60p 14,689.15p 1755
27/07/2010 15,781.73p 16,348.25p 14,405.89p 15,700.80p 1515
26/07/2010 17,198.04p 18,209.69p 15,781.73p 15,984.06p 831
23/07/2010 17,400.37p 17,400.37p 15,437.37p 15,700.80p 544
22/07/2010 16,995.71p 17,400.37p 16,186.39p 16,793.38p 139
21/07/2010 17,198.04p 17,198.04p 15,296.14p 16,914.78p 200
20/07/2010 17,805.03p 17,865.73p 15,781.73p 15,984.06p 626
19/07/2010 18,614.35p 19,221.34p 16,914.78p 17,926.43p 2319
16/07/2010 16,995.71p 19,626.00p 16,429.19p 17,400.37p 2291
15/07/2010 16,833.85p 17,380.14p 15,174.74p 16,186.39p 931
14/07/2010 16,388.72p 17,683.63p 16,388.72p 16,712.45p 1115
13/07/2010 15,053.34p 17,724.10p 15,053.34p 16,995.71p 2707
12/07/2010 14,567.75p 15,660.33p 13,766.53p 15,377.07p 1302
09/07/2010 14,203.56p 15,538.94p 14,203.56p 15,093.81p 641
08/07/2010 15,579.40p 16,172.23p 14,608.22p 14,608.22p 693
07/07/2010 15,781.73p 16,591.05p 14,324.95p 14,891.48p 2396
06/07/2010 12,139.79p 15,781.73p 11,654.20p 15,377.07p 4289
05/07/2010 12,139.79p 12,139.79p 11,431.64p 11,654.20p 440
02/07/2010 12,139.79p 12,139.79p 11,735.13p 11,735.13p 228
01/07/2010 11,330.47p 12,342.12p 10,116.49p 11,654.20p 889
30/06/2010 12,139.79p 12,139.79p 11,451.87p 12,018.40p 344
29/06/2010 12,139.79p 12,827.71p 11,735.13p 11,937.46p 3899
28/06/2010 12,949.11p 13,341.63p 11,881.75p 12,463.52p 1379
25/06/2010 12,544.45p 13,454.94p 12,309.75p 12,746.78p 600
24/06/2010 13,151.44p 13,353.77p 12,550.52p 12,706.32p 649
23/06/2010 13,151.44p 13,151.44p 12,702.27p 12,787.25p 288
22/06/2010 12,949.11p 13,912.20p 12,702.27p 12,746.78p 191
21/06/2010 12,949.11p 13,475.17p 12,613.24p 12,868.18p 453
18/06/2010 13,353.77p 13,758.43p 12,868.18p 12,868.18p 293
17/06/2010 12,949.11p 13,495.40p 12,815.57p 13,151.44p 415
16/06/2010 12,949.11p 13,272.84p 12,544.45p 13,272.84p 256
15/06/2010 12,949.11p 13,143.35p 12,467.57p 12,787.25p 76
14/06/2010 12,949.11p 13,151.44p 12,605.15p 12,868.18p 542
11/06/2010 12,544.45p 12,949.11p 12,030.53p 12,746.78p 559
10/06/2010 12,139.79p 12,544.45p 11,856.53p 12,342.12p 430
09/06/2010 12,544.45p 12,544.45p 12,139.79p 12,261.19p 599
08/06/2010 11,937.46p 12,989.58p 11,735.13p 12,746.78p 538
07/06/2010 12,139.79p 12,949.11p 11,937.46p 12,058.86p 2050
04/06/2010 12,544.45p 12,868.18p 11,532.80p 11,937.46p 1272
03/06/2010 12,949.11p 13,151.44p 12,261.19p 12,746.78p 743
02/06/2010 12,949.11p 12,949.11p 12,139.79p 12,746.78p 267
01/06/2010 12,544.45p 13,576.34p 11,856.53p 12,463.52p 550
28/05/2010 12,949.11p 13,758.43p 12,584.92p 13,070.51p 788
27/05/2010 13,151.44p 13,556.10p 12,544.45p 13,151.44p 1170
26/05/2010 13,151.44p 13,151.44p 12,050.77p 12,746.78p 1324
25/05/2010 13,353.77p 14,031.58p 11,897.00p 12,058.86p 1929
24/05/2010 14,163.09p 14,567.75p 13,515.64p 13,515.64p 799
21/05/2010 14,567.75p 14,972.41p 13,758.43p 14,163.09p 583
20/05/2010 14,567.75p 14,567.75p 14,284.49p 14,284.49p 626
19/05/2010 15,174.74p 16,087.65p 14,972.41p 15,377.07p 881
18/05/2010 15,377.07p 15,781.73p 14,972.41p 15,579.40p 425
17/05/2010 15,579.40p 15,781.73p 14,365.42p 15,296.14p 648
14/05/2010 16,591.05p 16,591.05p 15,579.40p 15,781.73p 446
13/05/2010 16,591.05p 16,591.05p 15,984.06p 16,186.39p 674
12/05/2010 16,793.38p 16,793.38p 15,377.07p 16,388.72p 441
11/05/2010 16,186.39p 16,995.71p 15,458.00p 16,388.72p 1336
10/05/2010 13,151.44p 16,186.39p 12,949.11p 15,781.73p 3445
07/05/2010 12,949.11p 13,353.77p 12,544.45p 13,070.51p 1169
06/05/2010 13,070.51p 13,556.10p 12,706.32p 12,949.11p 2220
05/05/2010 12,746.78p 13,353.77p 11,411.41p 13,070.51p 2353
04/05/2010 15,174.74p 15,174.74p 12,752.85p 13,151.44p 2112
30/04/2010 15,377.07p 16,787.25p 14,365.42p 14,770.08p 965
29/04/2010 15,984.06p 16,591.05p 15,215.21p 15,781.73p 585
28/04/2010 16,793.38p 16,793.38p 15,579.40p 16,186.39p 1750
27/04/2010 16,793.38p 16,995.71p 16,348.25p 16,591.05p 526
26/04/2010 17,400.37p 17,805.03p 16,186.39p 16,591.05p 1039
23/04/2010 17,805.03p 17,805.03p 16,469.65p 16,995.71p 551
22/04/2010 17,198.04p 17,602.70p 16,995.71p 17,319.44p 725
21/04/2010 17,238.51p 17,513.67p 16,995.71p 17,117.11p 575
20/04/2010 17,602.70p 18,209.69p 17,440.83p 17,440.83p 106
19/04/2010 18,209.69p 18,209.69p 17,400.37p 17,926.43p 752
16/04/2010 17,602.70p 18,209.69p 17,258.74p 17,521.77p 1375
15/04/2010 16,591.05p 17,501.54p 16,186.39p 17,400.37p 414
14/04/2010 16,793.38p 16,995.71p 14,284.49p 16,510.12p 848
13/04/2010 17,400.37p 17,906.19p 16,591.05p 17,117.11p 873
12/04/2010 17,703.87p 18,007.36p 17,602.70p 17,703.87p 949
09/04/2010 16,793.38p 18,007.36p 16,793.38p 17,703.87p 3286
08/04/2010 16,793.38p 16,995.71p 16,591.05p 16,793.38p 778
07/04/2010 17,096.88p 17,096.88p 16,186.39p 16,793.38p 539
06/04/2010 17,096.88p 17,096.88p 16,186.39p 17,096.88p 228
01/04/2010 17,299.21p 17,400.37p 16,793.38p 17,096.88p 644
31/03/2010 17,299.21p 17,521.77p 17,198.04p 17,299.21p 212
30/03/2010 17,703.87p 17,740.28p 17,198.04p 17,299.21p 953
29/03/2010 17,703.87p 17,790.87p 17,602.70p 17,703.87p 669
26/03/2010 18,108.53p 18,108.53p 17,198.04p 17,703.87p 801
25/03/2010 18,108.53p 18,209.69p 18,002.91p 18,108.53p 2642
24/03/2010 17,805.03p 18,209.69p 17,671.49p 18,108.53p 770
23/03/2010 18,108.53p 18,412.02p 17,643.17p 17,805.03p 1939
22/03/2010 17,906.19p 18,614.35p 17,906.19p 18,108.53p 4292
19/03/2010 16,489.88p 18,209.28p 16,477.75p 17,906.19p 7152
18/03/2010 16,489.88p 16,522.26p 16,388.72p 16,489.88p 395
17/03/2010 16,388.72p 16,591.05p 16,307.79p 16,489.88p 761
16/03/2010 16,489.88p 16,489.88p 15,862.66p 16,085.22p 960
15/03/2010 16,186.39p 17,198.04p 16,186.39p 16,489.88p 1329
12/03/2010 16,388.72p 16,489.88p 15,903.13p 16,186.39p 424
11/03/2010 15,781.73p 16,591.05p 15,377.07p 16,388.72p 3274
10/03/2010 17,602.70p 17,805.03p 16,186.39p 16,591.05p 271
09/03/2010 16,894.54p 17,805.03p 16,894.54p 17,602.70p 664
08/03/2010 17,299.21p 17,805.03p 16,833.85p 16,894.54p 307
05/03/2010 16,388.72p 16,995.71p 16,388.72p 16,894.54p 987
04/03/2010 16,489.88p 16,995.71p 16,267.32p 16,388.72p 528
03/03/2010 17,703.87p 17,703.87p 16,186.39p 16,489.88p 1708
02/03/2010 17,703.87p 17,805.03p 17,602.70p 17,703.87p 1359
01/03/2010 17,096.88p 17,805.03p 17,096.88p 17,703.87p 2161
26/02/2010 17,299.21p 17,481.30p 17,096.88p 17,096.88p 780
25/02/2010 16,995.71p 17,359.90p 16,894.54p 17,299.21p 796
24/02/2010 17,501.54p 17,551.31p 16,793.38p 16,995.71p 922
23/02/2010 16,894.54p 17,602.70p 16,894.54p 17,501.54p 1094
22/02/2010 16,894.54p 17,602.70p 16,591.05p 17,198.04p 1830
19/02/2010 16,287.55p 17,198.04p 16,198.53p 16,894.54p 3407
18/02/2010 15,882.90p 16,510.12p 15,579.40p 16,287.55p 2883
17/02/2010 16,388.72p 16,591.05p 15,377.07p 15,882.90p 2389
16/02/2010 15,275.90p 16,732.68p 15,275.90p 16,388.72p 2056
15/02/2010 14,466.59p 15,377.07p 14,405.89p 15,275.90p 1979
12/02/2010 14,264.26p 14,567.75p 14,053.83p 14,466.59p 560
11/02/2010 14,466.59p 14,567.75p 14,163.09p 14,264.26p 379
10/02/2010 14,061.93p 14,972.41p 14,041.69p 14,466.59p 747
09/02/2010 14,770.08p 14,770.08p 13,628.94p 14,061.93p 450
08/02/2010 15,073.58p 15,174.74p 14,871.25p 14,871.25p 391
05/02/2010 15,478.24p 15,700.80p 14,972.41p 15,073.58p 749
04/02/2010 16,388.72p 19,221.34p 15,417.54p 15,579.40p 3821
03/02/2010 13,151.44p 18,007.36p 12,949.11p 16,388.72p 9155
02/02/2010 13,657.27p 13,960.76p 12,787.25p 13,151.44p 908
01/02/2010 13,960.76p 14,567.75p 13,556.10p 13,758.43p 226
29/01/2010 13,960.76p 14,316.86p 13,353.77p 13,960.76p 308
28/01/2010 12,847.95p 13,960.76p 12,847.95p 13,960.76p 717
27/01/2010 13,050.28p 13,050.28p 12,767.02p 12,847.95p 444
26/01/2010 13,050.28p 13,151.44p 12,969.35p 13,050.28p 205
25/01/2010 13,758.43p 13,758.43p 12,847.95p 13,050.28p 380
22/01/2010 14,264.26p 14,264.26p 13,163.58p 13,758.43p 213
21/01/2010 14,264.26p 14,365.42p 14,163.09p 14,264.26p 77
20/01/2010 14,264.26p 14,264.26p 13,657.27p 14,264.26p 735
19/01/2010 14,668.92p 14,668.92p 14,163.09p 14,264.26p 451
18/01/2010 14,668.92p 14,911.71p 14,365.42p 14,668.92p 139
15/01/2010 14,567.75p 14,931.95p 14,163.09p 14,668.92p 297
14/01/2010 14,567.75p 14,891.48p 14,365.42p 14,567.75p 329
13/01/2010 14,567.75p 14,770.08p 14,244.02p 14,567.75p 129
12/01/2010 15,073.58p 15,073.58p 14,426.12p 14,567.75p 308
11/01/2010 14,972.41p 15,478.24p 14,770.08p 15,073.58p 810
08/01/2010 14,668.92p 15,781.73p 14,405.89p 14,871.25p 650
07/01/2010 14,972.41p 14,972.41p 14,163.09p 14,668.92p 176
06/01/2010 14,972.41p 14,972.41p 14,770.08p 14,972.41p 116
05/01/2010 14,972.41p 14,972.41p 14,770.08p 14,972.41p 64
04/01/2010 14,871.25p 15,073.58p 14,163.09p 14,972.41p 200
31/12/2009 14,871.25p 14,871.25p 14,770.08p 14,871.25p 72
30/12/2009 14,871.25p 14,871.25p 14,770.08p 14,871.25p 72
29/12/2009 14,972.41p 14,972.41p 14,770.08p 14,871.25p 214
24/12/2009 14,770.08p 14,871.25p 14,770.08p 14,871.25p 54
23/12/2009 14,871.25p 14,871.25p 14,770.08p 14,770.08p 13
22/12/2009 15,478.24p 15,478.24p 14,770.08p 14,871.25p 56
21/12/2009 14,972.41p 15,073.58p 14,770.08p 14,871.25p 117
18/12/2009 14,770.08p 15,053.34p 14,648.68p 14,972.41p 98
17/12/2009 14,668.92p 14,810.55p 14,628.45p 14,770.08p 44
16/12/2009 14,972.41p 14,972.41p 14,163.09p 14,668.92p 105
15/12/2009 15,680.57p 15,680.57p 14,668.92p 14,972.41p 257
14/12/2009 15,377.07p 16,186.39p 15,174.74p 15,680.57p 231
11/12/2009 15,579.40p 16,186.39p 15,174.74p 15,377.07p 138
10/12/2009 15,174.74p 15,579.40p 14,972.41p 15,579.40p 158
09/12/2009 15,478.24p 15,579.40p 15,174.74p 15,174.74p 717
08/12/2009 15,377.07p 15,984.06p 15,377.07p 15,478.24p 759
07/12/2009 14,871.25p 15,579.40p 14,786.27p 15,275.90p 1726

*Close Price adjusted for both dividends and splits