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
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
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

*Close Price adjusted for both dividends and splits