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
04/12/2009 14,871.25p 14,972.41p 14,871.25p 14,871.25p 92
03/12/2009 14,871.25p 14,972.41p 14,871.25p 14,871.25p 64
02/12/2009 14,668.92p 15,134.28p 14,567.75p 14,871.25p 172
01/12/2009 14,264.26p 14,915.76p 14,163.09p 14,567.75p 88
30/11/2009 14,264.26p 14,486.82p 14,041.69p 14,264.26p 40
27/11/2009 14,365.42p 14,527.29p 13,758.43p 14,264.26p 438
26/11/2009 14,871.25p 14,871.25p 14,163.09p 14,365.42p 283
25/11/2009 14,972.41p 14,992.65p 14,567.75p 14,871.25p 108
24/11/2009 15,579.40p 15,781.73p 14,770.08p 14,972.41p 130
23/11/2009 15,680.57p 15,733.17p 15,194.97p 15,579.40p 143
20/11/2009 15,680.57p 15,781.73p 15,377.07p 15,680.57p 341
19/11/2009 14,668.92p 15,781.73p 14,668.92p 15,680.57p 4501
18/11/2009 14,871.25p 14,871.25p 14,163.09p 14,668.92p 725
17/11/2009 15,275.90p 15,275.90p 14,668.92p 14,871.25p 223
16/11/2009 15,478.24p 15,490.38p 15,182.83p 15,275.90p 195
13/11/2009 15,478.24p 15,538.94p 15,377.07p 15,478.24p 138
12/11/2009 15,478.24p 15,700.80p 15,377.07p 15,478.24p 206
11/11/2009 15,882.90p 16,097.36p 15,478.24p 15,478.24p 211
10/11/2009 15,275.90p 15,980.01p 15,182.83p 15,882.90p 2121
09/11/2009 15,174.74p 15,377.07p 14,984.55p 15,275.90p 399
06/11/2009 15,073.58p 15,174.74p 14,851.01p 15,174.74p 121
05/11/2009 14,972.41p 15,377.07p 14,567.75p 15,073.58p 442
04/11/2009 15,275.90p 15,296.14p 14,187.37p 14,972.41p 1051
03/11/2009 15,781.73p 15,781.73p 15,275.90p 15,275.90p 2664
02/11/2009 15,680.57p 15,781.73p 15,174.74p 15,781.73p 130
30/10/2009 15,680.57p 15,680.57p 15,174.74p 15,680.57p 436
29/10/2009 16,692.22p 16,692.22p 15,680.57p 15,680.57p 312
28/10/2009 17,703.87p 17,258.74p 16,206.62p 16,692.22p 291
27/10/2009 17,703.87p 17,703.87p 17,198.04p 17,703.87p 298
26/10/2009 17,703.87p 18,007.36p 17,198.04p 17,703.87p 1225
23/10/2009 17,703.87p 18,209.69p 17,198.04p 17,703.87p 379
22/10/2009 17,703.87p 18,209.69p 17,198.04p 17,703.87p 366
21/10/2009 17,703.87p 17,703.87p 17,198.04p 17,703.87p 239
20/10/2009 17,703.87p 18,007.36p 17,238.51p 17,703.87p 312
19/10/2009 17,703.87p 17,703.87p 17,198.04p 17,703.87p 35
16/10/2009 17,703.87p 18,201.60p 17,157.57p 17,703.87p 1074
15/10/2009 17,703.87p 17,703.87p 17,157.57p 17,703.87p 353
14/10/2009 19,727.16p 19,577.44p 17,198.04p 17,703.87p 574
13/10/2009 19,727.16p 20,232.99p 19,019.01p 19,727.16p 1120
12/10/2009 19,727.16p 22,256.29p 18,209.69p 19,727.16p 2091
09/10/2009 19,221.34p 20,232.99p 18,209.69p 19,727.16p 3021
08/10/2009 18,715.51p 19,727.16p 18,209.69p 19,221.34p 937
07/10/2009 19,727.16p 20,232.99p 18,209.69p 18,715.51p 1567
06/10/2009 17,198.04p 19,727.16p 17,198.04p 19,727.16p 5169
05/10/2009 17,703.87p 19,990.19p 16,186.39p 16,692.22p 8865
02/10/2009 15,680.57p 15,680.57p 15,174.74p 15,680.57p 507
01/10/2009 15,680.57p 15,700.80p 15,174.74p 15,680.57p 464
30/09/2009 17,198.04p 16,692.22p 15,174.74p 15,680.57p 3341
29/09/2009 16,692.22p 16,995.71p 16,186.39p 16,692.22p 2411
28/09/2009 15,680.57p 17,602.70p 15,174.74p 17,198.04p 1352
25/09/2009 14,163.09p 16,591.05p 13,434.70p 15,174.74p 12265
24/09/2009 14,163.09p 14,163.09p 13,394.24p 14,163.09p 1026
23/09/2009 14,163.09p 14,175.23p 13,151.44p 14,163.09p 135
22/09/2009 14,163.09p 14,163.09p 13,151.44p 14,163.09p 6
21/09/2009 13,657.27p 14,486.82p 13,353.77p 14,163.09p 1136
18/09/2009 13,657.27p 13,515.64p 13,353.77p 13,657.27p 17
17/09/2009 13,657.27p 14,082.16p 13,657.27p 13,657.27p 49
16/09/2009 13,657.27p 14,163.09p 13,151.44p 13,657.27p 157
15/09/2009 13,657.27p 13,657.27p 12,139.79p 13,657.27p 573
14/09/2009 15,174.74p 14,284.49p 12,645.62p 13,657.27p 166
11/09/2009 11,633.97p 16,186.39p 10,642.55p 15,174.74p 3529
10/09/2009 12,139.79p 11,937.46p 10,622.32p 11,633.97p 147027
09/09/2009 12,139.79p 12,139.79p 12,139.79p 12,139.79p 0
08/09/2009 12,139.79p 12,463.52p 9,610.67p 12,139.79p 46
07/09/2009 12,139.79p 12,544.45p 11,152.42p 12,139.79p 17
04/09/2009 12,139.79p 12,139.79p 12,139.79p 12,139.79p 247
03/09/2009 12,139.79p 12,139.79p 12,139.79p 12,139.79p 0
02/09/2009 12,139.79p 12,139.79p 11,370.94p 12,139.79p 17
01/09/2009 11,128.14p 12,908.65p 11,937.46p 12,139.79p 20
28/08/2009 10,622.32p 12,139.79p 10,318.82p 11,128.14p 7
27/08/2009 10,622.32p 11,937.46p 10,521.15p 10,622.32p 65
26/08/2009 10,622.32p 11,532.80p 9,307.17p 10,622.32p 25
25/08/2009 10,622.32p 11,937.46p 10,622.32p 10,622.32p 70
24/08/2009 10,622.32p 10,622.32p 10,622.32p 10,622.32p 2
21/08/2009 10,622.32p 10,622.32p 10,622.32p 10,622.32p 0
20/08/2009 10,622.32p 11,775.60p 9,469.04p 10,622.32p 22
19/08/2009 10,622.32p 11,330.47p 9,469.04p 10,622.32p 24
18/08/2009 10,622.32p 11,330.47p 10,622.32p 10,622.32p 12
17/08/2009 10,622.32p 10,622.32p 10,622.32p 10,622.32p 0
14/08/2009 10,116.49p 10,622.32p 10,116.49p 10,622.32p 17
13/08/2009 10,622.32p 10,622.32p 10,116.49p 10,116.49p 69
12/08/2009 10,622.32p 10,622.32p 10,622.32p 10,622.32p 44
11/08/2009 10,622.32p 10,622.32p 10,622.32p 10,622.32p 413
10/08/2009 10,622.32p 10,622.32p 10,622.32p 10,622.32p 22
07/08/2009 10,622.32p 10,622.32p 10,622.32p 10,622.32p 20
06/08/2009 10,622.32p 10,622.32p 10,622.32p 10,622.32p 33
05/08/2009 10,622.32p 10,622.32p 10,622.32p 10,622.32p 3
04/08/2009 10,116.49p 10,622.32p 10,116.49p 10,622.32p 14
03/08/2009 10,116.49p 10,116.49p 10,116.49p 10,116.49p 10
31/07/2009 10,116.49p 10,116.49p 10,116.49p 10,116.49p 9
30/07/2009 10,622.32p 10,622.32p 10,116.49p 10,116.49p 17
29/07/2009 10,622.32p 10,622.32p 10,622.32p 10,622.32p 5
28/07/2009 10,622.32p 10,622.32p 10,622.32p 10,622.32p 0
27/07/2009 10,622.32p 10,622.32p 10,622.32p 10,622.32p 86
24/07/2009 11,128.14p 11,128.14p 10,622.32p 10,622.32p 4
23/07/2009 11,128.14p 11,128.14p 11,128.14p 11,128.14p 0
22/07/2009 11,128.14p 11,128.14p 11,128.14p 11,128.14p 5
21/07/2009 11,128.14p 11,128.14p 11,128.14p 11,128.14p 7927
20/07/2009 10,116.49p 11,128.14p 10,116.49p 11,128.14p 14
17/07/2009 10,116.49p 10,116.49p 10,116.49p 10,116.49p 0
16/07/2009 10,116.49p 10,116.49p 10,116.49p 10,116.49p 408
15/07/2009 10,116.49p 10,116.49p 10,116.49p 10,116.49p 7
14/07/2009 10,116.49p 10,116.49p 10,116.49p 10,116.49p 14
13/07/2009 9,610.67p 10,116.49p 9,610.67p 10,116.49p 74
10/07/2009 9,610.67p 9,610.67p 9,610.67p 9,610.67p 58
09/07/2009 9,610.67p 9,610.67p 9,610.67p 9,610.67p 0
08/07/2009 9,610.67p 9,610.67p 9,610.67p 9,610.67p 182
07/07/2009 9,610.67p 9,610.67p 9,610.67p 9,610.67p 0
06/07/2009 9,610.67p 9,610.67p 9,610.67p 9,610.67p 1
03/07/2009 9,610.67p 9,610.67p 9,610.67p 9,610.67p 6
02/07/2009 9,610.67p 9,610.67p 9,610.67p 9,610.67p 5
01/07/2009 9,610.67p 9,610.67p 9,610.67p 9,610.67p 14
30/06/2009 9,610.67p 9,610.67p 9,610.67p 9,610.67p 0
29/06/2009 9,610.67p 9,610.67p 9,610.67p 9,610.67p 26
26/06/2009 9,610.67p 9,630.90p 9,630.90p 9,610.67p 0
25/06/2009 8,599.02p 9,610.67p 8,599.02p 9,610.67p 68
24/06/2009 11,128.14p 11,128.14p 8,599.02p 9,610.67p 403
23/06/2009 11,128.14p 11,633.97p 11,128.14p 11,128.14p 98
22/06/2009 11,128.14p 11,128.14p 11,128.14p 11,128.14p 19
19/06/2009 11,128.14p 11,128.14p 11,128.14p 11,128.14p 7
18/06/2009 11,128.14p 11,128.14p 11,128.14p 11,128.14p 0
17/06/2009 11,128.14p 11,128.14p 11,128.14p 11,128.14p 104
16/06/2009 11,128.14p 11,128.14p 11,128.14p 11,128.14p 9
15/06/2009 11,633.97p 11,633.97p 11,128.14p 11,128.14p 177
12/06/2009 11,633.97p 11,633.97p 11,633.97p 11,633.97p 109
11/06/2009 11,633.97p 11,633.97p 11,633.97p 11,633.97p 46
10/06/2009 11,633.97p 11,633.97p 11,633.97p 11,633.97p 15
09/06/2009 12,139.79p 12,139.79p 11,633.97p 11,633.97p 55
08/06/2009 12,139.79p 12,139.79p 12,139.79p 12,139.79p 31
05/06/2009 12,139.79p 12,139.79p 12,139.79p 12,139.79p 1
04/06/2009 12,139.79p 12,139.79p 12,139.79p 12,139.79p 7
03/06/2009 12,139.79p 12,139.79p 12,139.79p 12,139.79p 10
02/06/2009 12,139.79p 12,139.79p 12,139.79p 12,139.79p 25
01/06/2009 12,139.79p 12,139.79p 12,139.79p 12,139.79p 96
29/05/2009 12,139.79p 12,139.79p 12,139.79p 12,139.79p 2117
28/05/2009 12,645.62p 12,645.62p 12,139.79p 12,139.79p 146
27/05/2009 11,633.97p 11,633.97p 11,128.14p 11,633.97p 1774
26/05/2009 11,633.97p 11,633.97p 11,633.97p 11,633.97p 138
22/05/2009 12,645.62p 12,645.62p 11,633.97p 11,633.97p 56
21/05/2009 12,645.62p 12,645.62p 12,645.62p 12,645.62p 193
20/05/2009 11,128.14p 14,163.09p 11,128.14p 12,645.62p 974
19/05/2009 9,610.67p 11,633.97p 9,610.67p 11,128.14p 1000
18/05/2009 9,104.84p 9,104.84p 9,104.84p 9,104.84p 109
15/05/2009 9,104.84p 9,104.84p 9,104.84p 9,104.84p 1
14/05/2009 9,104.84p 9,104.84p 9,104.84p 9,104.84p 27
13/05/2009 9,104.84p 9,104.84p 9,104.84p 9,104.84p 70
12/05/2009 9,104.84p 9,104.84p 9,104.84p 9,104.84p 6
11/05/2009 9,610.67p 9,610.67p 9,104.84p 9,104.84p 32
08/05/2009 7,081.55p 9,104.84p 7,081.55p 9,104.84p 508
07/05/2009 7,081.55p 7,081.55p 7,081.55p 7,081.55p 32
06/05/2009 7,587.37p 7,587.37p 7,081.55p 7,081.55p 87
05/05/2009 7,587.37p 7,587.37p 7,587.37p 7,587.37p 2
01/05/2009 7,081.55p 7,587.37p 7,081.55p 7,587.37p 19
30/04/2009 7,587.37p 7,587.37p 7,081.55p 7,081.55p 11
29/04/2009 7,587.37p 7,587.37p 7,587.37p 7,587.37p 10
28/04/2009 7,587.37p 7,587.37p 7,587.37p 7,587.37p 6
27/04/2009 7,081.55p 7,081.55p 7,081.55p 7,081.55p 0
24/04/2009 7,081.55p 7,081.55p 7,081.55p 7,081.55p 0
23/04/2009 7,081.55p 7,081.55p 7,081.55p 7,081.55p 0
22/04/2009 8,093.19p 8,093.19p 7,081.55p 7,081.55p 102
21/04/2009 8,093.19p 8,093.19p 8,093.19p 8,093.19p 20
20/04/2009 8,093.19p 8,093.19p 7,587.37p 8,093.19p 13
17/04/2009 7,587.37p 8,599.02p 7,587.37p 8,093.19p 1133
16/04/2009 7,587.37p 7,587.37p 7,587.37p 7,587.37p 2
15/04/2009 7,587.37p 7,587.37p 7,587.37p 7,587.37p 0
14/04/2009 7,587.37p 7,587.37p 7,587.37p 7,587.37p 0
09/04/2009 7,587.37p 7,587.37p 7,587.37p 7,587.37p 0
08/04/2009 7,587.37p 7,587.37p 7,587.37p 7,587.37p 0
07/04/2009 7,587.37p 7,587.37p 7,587.37p 7,587.37p 119
06/04/2009 7,587.37p 7,587.37p 7,587.37p 7,587.37p 72
03/04/2009 7,587.37p 8,093.19p 7,587.37p 7,587.37p 24
02/04/2009 7,587.37p 7,587.37p 7,587.37p 7,587.37p 0
01/04/2009 7,587.37p 7,587.37p 7,587.37p 7,587.37p 4
31/03/2009 8,093.19p 8,093.19p 7,587.37p 7,587.37p 12
30/03/2009 8,093.19p 8,093.19p 8,093.19p 8,093.19p 0
27/03/2009 8,093.19p 8,093.19p 8,093.19p 8,093.19p 31
26/03/2009 8,093.19p 8,093.19p 8,093.19p 8,093.19p 12
25/03/2009 7,587.37p 8,093.19p 7,587.37p 8,093.19p 49
24/03/2009 7,587.37p 7,587.37p 7,587.37p 7,587.37p 25
23/03/2009 7,081.55p 7,587.37p 7,081.55p 7,587.37p 69
20/03/2009 7,081.55p 7,081.55p 7,081.55p 7,081.55p 5
19/03/2009 7,081.55p 7,081.55p 7,081.55p 7,081.55p 0
18/03/2009 7,081.55p 7,081.55p 7,081.55p 7,081.55p 2
17/03/2009 6,575.72p 7,081.55p 6,575.72p 7,081.55p 0
16/03/2009 6,575.72p 6,575.72p 6,575.72p 6,575.72p 23
13/03/2009 6,575.72p 6,575.72p 6,575.72p 6,575.72p 3
12/03/2009 6,575.72p 6,595.95p 6,575.72p 6,575.72p 1
11/03/2009 6,575.72p 6,575.72p 6,575.72p 6,575.72p 0
10/03/2009 6,575.72p 6,575.72p 6,575.72p 6,575.72p 1
09/03/2009 6,575.72p 6,575.72p 6,575.72p 6,575.72p 2
06/03/2009 7,081.55p 7,081.55p 6,575.72p 6,575.72p 3
05/03/2009 7,587.37p 7,587.37p 7,587.37p 7,587.37p 37
04/03/2009 7,587.37p 7,587.37p 7,081.55p 7,587.37p 1
03/03/2009 7,587.37p 7,587.37p 7,587.37p 7,587.37p 0
02/03/2009 7,587.37p 7,587.37p 7,587.37p 7,587.37p 0
27/02/2009 7,587.37p 7,587.37p 7,587.37p 7,587.37p 0
26/02/2009 7,587.37p 7,587.37p 7,587.37p 7,587.37p 0
25/02/2009 7,587.37p 7,587.37p 7,587.37p 7,587.37p 25
24/02/2009 7,587.37p 7,587.37p 7,587.37p 7,587.37p 0
23/02/2009 8,599.02p 8,599.02p 7,081.55p 7,587.37p 29

*Close Price adjusted for both dividends and splits