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
08/03/2024 7.88p 8.00p 7.25p 7.38p 2001441
07/03/2024 8.38p 8.50p 7.25p 7.85p 3471491
06/03/2024 11.25p 14.30p 8.00p 8.30p 23950932
05/03/2024 6.13p 6.43p 5.50p 6.13p 1764898
04/03/2024 6.13p 6.25p 6.00p 6.13p 70360
01/03/2024 6.25p 6.50p 6.00p 6.13p 238634
29/02/2024 6.25p 6.50p 6.00p 6.25p 161810
28/02/2024 6.25p 6.50p 6.00p 6.30p 1134792
27/02/2024 6.13p 6.50p 6.00p 6.25p 434085
26/02/2024 5.75p 6.50p 5.50p 6.25p 690573
23/02/2024 5.38p 6.00p 5.00p 6.00p 221548
22/02/2024 5.38p 5.75p 5.00p 5.38p 161579
21/02/2024 5.63p 5.75p 5.00p 5.38p 237608
20/02/2024 5.63p 5.75p 5.50p 5.63p 29586
19/02/2024 5.88p 6.00p 5.50p 5.63p 367624
16/02/2024 5.75p 6.00p 5.50p 5.88p 296569
15/02/2024 5.25p 6.00p 5.25p 5.75p 1170912
14/02/2024 5.50p 6.00p 5.00p 5.25p 377142
13/02/2024 4.50p 5.63p 4.00p 5.63p 3721011
12/02/2024 4.25p 5.00p 4.00p 4.50p 214035
09/02/2024 4.25p 4.49p 4.00p 4.25p 292862
08/02/2024 4.25p 4.50p 4.00p 4.25p 452142
07/02/2024 4.25p 4.50p 4.00p 4.25p 70379
06/02/2024 4.25p 4.50p 4.03p 4.25p 305580
05/02/2024 4.50p 5.00p 4.00p 4.25p 379214
02/02/2024 4.25p 4.71p 4.00p 4.50p 600773
01/02/2024 4.25p 4.50p 3.94p 3.94p 170239
31/01/2024 4.38p 4.75p 4.00p 4.38p 301621
30/01/2024 4.75p 5.00p 4.00p 4.38p 280068
29/01/2024 4.88p 5.00p 4.50p 4.75p 270911
26/01/2024 5.13p 5.13p 4.75p 4.88p 49359
25/01/2024 5.13p 5.50p 4.75p 5.13p 17176
24/01/2024 5.13p 5.50p 4.75p 5.13p 14855
23/01/2024 5.13p 5.45p 4.75p 4.75p 219993
22/01/2024 5.25p 5.50p 4.75p 5.13p 1459586
19/01/2024 5.25p 5.50p 5.00p 5.25p 1269131
18/01/2024 5.63p 6.00p 5.06p 5.25p 1238430
17/01/2024 5.63p 6.00p 5.25p 5.63p 39659
16/01/2024 5.63p 6.00p 5.25p 5.63p 56720
15/01/2024 5.50p 6.00p 5.25p 5.63p 195489
12/01/2024 5.75p 6.00p 5.33p 5.50p 522648
11/01/2024 5.88p 6.00p 5.50p 5.50p 196175
10/01/2024 5.50p 6.00p 5.50p 5.75p 421298
09/01/2024 5.50p 5.75p 5.25p 5.50p 266944
08/01/2024 5.50p 6.00p 5.25p 5.50p 295608
05/01/2024 5.25p 6.00p 5.00p 5.65p 392883
04/01/2024 5.38p 5.50p 5.00p 5.25p 92617
03/01/2024 5.00p 5.79p 4.75p 5.38p 353607
02/01/2024 4.88p 5.25p 4.66p 5.00p 64060
29/12/2023 4.75p 5.25p 4.50p 4.88p 35648
28/12/2023 4.75p 5.10p 4.50p 4.75p 168531
27/12/2023 4.50p 4.75p 4.25p 4.75p 736743
22/12/2023 4.63p 4.75p 4.25p 4.50p 37868
21/12/2023 4.75p 5.00p 4.50p 4.63p 189841
20/12/2023 5.00p 5.25p 4.50p 4.75p 159645
19/12/2023 5.00p 5.25p 4.59p 5.00p 177826
18/12/2023 5.00p 5.25p 4.75p 5.00p 281536
15/12/2023 5.13p 5.25p 4.75p 5.00p 1149118
14/12/2023 6.25p 7.00p 5.00p 5.35p 2546304
13/12/2023 5.75p 6.50p 5.50p 6.00p 557507
12/12/2023 5.75p 6.00p 5.50p 5.75p 35099
11/12/2023 5.50p 6.50p 5.25p 5.75p 704294
08/12/2023 5.50p 6.00p 5.00p 6.00p 396474
07/12/2023 5.25p 6.00p 5.00p 5.50p 1222855
06/12/2023 5.13p 5.49p 5.00p 5.25p 213312
05/12/2023 5.13p 5.25p 5.05p 5.13p 123527
04/12/2023 5.25p 5.50p 4.90p 5.13p 690815
01/12/2023 5.25p 5.50p 4.90p 5.25p 944731
30/11/2023 5.25p 5.50p 5.00p 5.25p 1443761
29/11/2023 5.25p 5.50p 5.00p 5.25p 654948
28/11/2023 5.25p 5.50p 5.00p 5.25p 287115
27/11/2023 5.25p 5.60p 5.00p 5.25p 583609
24/11/2023 5.50p 6.00p 4.90p 5.25p 1465105
23/11/2023 4.00p 6.00p 3.75p 5.50p 3817272
22/11/2023 4.00p 4.25p 3.50p 4.00p 684352
21/11/2023 3.63p 4.25p 3.50p 4.00p 1000209
20/11/2023 3.25p 3.75p 3.00p 3.63p 772491
17/11/2023 3.25p 3.50p 3.20p 3.25p 139357
16/11/2023 3.25p 3.50p 3.00p 3.25p 440906
15/11/2023 3.25p 3.50p 3.00p 3.25p 87305
14/11/2023 2.88p 3.40p 2.75p 3.25p 1514390
13/11/2023 3.13p 3.25p 2.75p 2.95p 676780
10/11/2023 3.13p 3.25p 3.00p 3.13p 658707
09/11/2023 3.00p 3.50p 2.83p 3.13p 1222599
08/11/2023 3.00p 3.25p 2.81p 3.00p 299964
07/11/2023 3.25p 3.25p 2.80p 3.00p 730876
06/11/2023 3.25p 3.50p 3.00p 3.25p 321799
03/11/2023 3.25p 3.50p 3.00p 3.25p 299226
02/11/2023 3.25p 3.50p 3.00p 3.25p 34842
01/11/2023 3.25p 3.50p 2.75p 3.00p 814977
31/10/2023 3.25p 3.50p 3.00p 3.25p 25265
30/10/2023 3.25p 3.50p 3.13p 3.25p 77901
27/10/2023 2.75p 3.85p 2.70p 3.25p 2531460
26/10/2023 2.50p 2.75p 2.25p 2.50p 345464
25/10/2023 2.63p 2.75p 2.25p 2.50p 148218
24/10/2023 2.75p 3.00p 2.30p 2.63p 154111
23/10/2023 2.88p 3.00p 2.50p 2.75p 118334
20/10/2023 2.88p 3.00p 2.75p 2.88p 177687
19/10/2023 2.50p 3.00p 2.50p 2.88p 592976
18/10/2023 2.25p 2.74p 2.11p 2.50p 494197
17/10/2023 2.25p 2.45p 2.13p 2.25p 87608
16/10/2023 2.25p 2.45p 2.19p 2.25p 81495
13/10/2023 2.25p 2.50p 2.00p 2.25p 216691
12/10/2023 2.25p 2.50p 2.00p 2.25p 787219
11/10/2023 2.13p 2.33p 2.08p 2.25p 288662
10/10/2023 1.88p 2.25p 1.85p 2.13p 796241
09/10/2023 1.88p 2.00p 1.75p 1.88p 114425
06/10/2023 1.88p 1.98p 1.85p 1.88p 194750
05/10/2023 2.13p 2.25p 1.88p 1.88p 301383
04/10/2023 2.38p 2.50p 1.90p 2.13p 1017030
03/10/2023 2.50p 2.75p 2.25p 2.35p 1315497
02/10/2023 2.13p 2.75p 2.00p 2.50p 1212338
29/09/2023 2.13p 2.25p 2.00p 2.13p 722767
28/09/2023 2.13p 2.30p 2.00p 2.13p 689588
27/09/2023 2.38p 2.61p 2.09p 2.13p 795722
26/09/2023 2.38p 2.45p 2.30p 2.38p 340261
25/09/2023 2.63p 2.75p 2.25p 2.38p 600628
22/09/2023 2.63p 2.75p 2.50p 2.63p 426703
21/09/2023 2.63p 3.00p 2.50p 2.63p 1307204
20/09/2023 2.63p 2.73p 2.63p 2.63p 696849
19/09/2023 2.63p 3.00p 2.50p 2.63p 549134
18/09/2023 2.63p 2.81p 2.50p 2.63p 907255
15/09/2023 2.63p 2.75p 2.61p 2.63p 511615
14/09/2023 2.88p 3.00p 2.50p 2.63p 1075819
13/09/2023 2.88p 3.20p 2.81p 2.87p 773168
12/09/2023 3.13p 3.25p 2.75p 3.06p 993490
11/09/2023 3.13p 3.13p 3.06p 3.13p 106323
08/09/2023 3.13p 3.25p 3.00p 3.13p 182229
07/09/2023 3.13p 3.25p 3.00p 3.13p 76920
06/09/2023 3.25p 3.50p 3.00p 3.13p 235189
05/09/2023 3.38p 3.38p 3.13p 3.25p 268384
04/09/2023 3.38p 3.50p 3.25p 3.38p 471504
01/09/2023 3.63p 3.75p 3.31p 3.55p 393076
31/08/2023 3.63p 3.75p 3.25p 3.63p 795424
30/08/2023 4.25p 4.50p 3.30p 3.63p 1376067
29/08/2023 4.38p 4.75p 3.94p 4.25p 11624
25/08/2023 4.38p 4.75p 4.16p 4.38p 73946
24/08/2023 4.38p 4.41p 4.10p 4.38p 138481
23/08/2023 4.25p 4.50p 4.25p 4.38p 45969
22/08/2023 4.25p 4.50p 4.10p 4.25p 16339
21/08/2023 4.38p 4.50p 4.00p 4.25p 193040
18/08/2023 4.38p 4.50p 4.25p 4.38p 122385
17/08/2023 4.38p 4.50p 4.25p 4.38p 71987
16/08/2023 4.38p 4.50p 4.25p 4.38p 116036
15/08/2023 4.50p 4.52p 4.25p 4.38p 90180
14/08/2023 4.50p 4.52p 4.33p 4.50p 47755
11/08/2023 4.38p 4.75p 4.00p 4.50p 52486
10/08/2023 4.38p 4.55p 4.19p 4.38p 8984
09/08/2023 4.38p 4.60p 4.00p 4.00p 12020
08/08/2023 4.50p 4.75p 4.00p 4.38p 83186
07/08/2023 4.50p 4.75p 4.25p 4.50p 251120
04/08/2023 4.50p 4.59p 4.25p 4.50p 3854
03/08/2023 4.50p 4.75p 4.25p 4.50p 118171
02/08/2023 4.25p 4.75p 4.00p 4.50p 138948
01/08/2023 4.25p 4.50p 4.13p 4.50p 44494
31/07/2023 4.25p 4.44p 4.09p 4.25p 33985
28/07/2023 4.13p 4.50p 4.00p 4.25p 149399
27/07/2023 4.25p 4.50p 4.00p 4.13p 123881
26/07/2023 4.25p 4.45p 4.00p 4.25p 42693
25/07/2023 4.50p 4.75p 4.00p 4.05p 199883
24/07/2023 4.50p 4.75p 4.25p 4.50p 7247
21/07/2023 4.38p 4.75p 4.25p 4.50p 51220
20/07/2023 4.38p 4.75p 4.38p 4.38p 34220
19/07/2023 4.38p 4.55p 4.00p 4.50p 98451
18/07/2023 4.38p 4.55p 4.35p 4.38p 85836
17/07/2023 4.25p 4.75p 4.00p 4.38p 155100
14/07/2023 4.50p 4.75p 4.00p 4.25p 172458
13/07/2023 4.50p 4.60p 4.25p 4.50p 40672
12/07/2023 4.50p 4.75p 4.25p 4.50p 30086
11/07/2023 4.75p 4.75p 4.33p 4.50p 396810
10/07/2023 4.63p 5.00p 4.33p 4.75p 179788
07/07/2023 4.50p 5.00p 4.25p 4.63p 15060
06/07/2023 4.50p 5.00p 4.00p 4.50p 100820
05/07/2023 4.50p 4.54p 4.00p 4.50p 19869
04/07/2023 4.25p 5.00p 3.92p 4.50p 129296
03/07/2023 4.75p 5.00p 3.81p 4.35p 1162938
30/06/2023 4.75p 5.00p 4.50p 4.75p 118568
29/06/2023 4.75p 5.00p 4.55p 4.75p 219488
28/06/2023 4.63p 5.00p 4.55p 4.75p 245048
27/06/2023 4.63p 4.75p 4.50p 4.63p 363423
26/06/2023 5.00p 5.35p 4.59p 4.63p 842245
23/06/2023 5.00p 5.25p 4.75p 5.00p 149908
22/06/2023 5.00p 5.25p 4.75p 5.00p 277547
21/06/2023 5.00p 5.25p 4.75p 4.75p 298621
20/06/2023 5.00p 5.50p 4.75p 5.00p 415539
19/06/2023 5.00p 5.28p 4.75p 5.00p 411740
16/06/2023 5.13p 5.50p 4.75p 4.80p 203604
15/06/2023 5.13p 5.50p 4.75p 4.75p 171153
14/06/2023 5.13p 5.50p 4.75p 5.13p 382698
13/06/2023 4.75p 5.10p 4.59p 4.88p 90060
12/06/2023 5.00p 5.35p 4.50p 4.95p 283030
09/06/2023 5.00p 5.35p 4.75p 5.00p 202862
08/06/2023 5.13p 5.25p 5.00p 5.13p 206792
07/06/2023 5.25p 5.40p 4.75p 5.13p 652285
06/06/2023 5.25p 5.50p 5.00p 5.25p 408951
05/06/2023 5.25p 5.50p 5.00p 5.00p 1099444
02/06/2023 5.13p 5.20p 5.00p 5.13p 528552
01/06/2023 5.25p 5.25p 5.00p 5.10p 230259
31/05/2023 5.50p 5.90p 4.60p 5.23p 2971577
30/05/2023 4.63p 4.75p 4.50p 4.63p 402167

*Close Price adjusted for both dividends and splits