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
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
20/02/2009 8,599.02p 8,599.02p 8,599.02p 8,599.02p 1
19/02/2009 8,599.02p 8,599.02p 8,599.02p 8,599.02p 7
18/02/2009 8,599.02p 8,599.02p 8,599.02p 8,599.02p 0
17/02/2009 8,599.02p 8,599.02p 8,599.02p 8,599.02p 0
16/02/2009 8,599.02p 8,599.02p 8,599.02p 8,599.02p 1
13/02/2009 8,599.02p 8,599.02p 8,599.02p 8,599.02p 34
12/02/2009 8,599.02p 8,599.02p 8,599.02p 8,599.02p 5
11/02/2009 8,599.02p 8,599.02p 8,599.02p 8,599.02p 10
10/02/2009 7,587.37p 8,599.02p 7,587.37p 8,599.02p 8
09/02/2009 7,587.37p 7,587.37p 7,587.37p 7,587.37p 8
06/02/2009 7,081.55p 7,587.37p 7,081.55p 7,587.37p 10
05/02/2009 7,081.55p 7,081.55p 7,081.55p 7,081.55p 0
04/02/2009 6,575.72p 7,081.55p 6,575.72p 7,081.55p 2
03/02/2009 6,575.72p 6,575.72p 6,575.72p 6,575.72p 0
02/02/2009 6,575.72p 6,575.72p 6,575.72p 6,575.72p 0
30/01/2009 6,575.72p 6,575.72p 6,575.72p 6,575.72p 2
29/01/2009 6,575.72p 6,575.72p 6,575.72p 6,575.72p 9
28/01/2009 6,575.72p 6,575.72p 6,575.72p 6,575.72p 0
27/01/2009 6,575.72p 6,575.72p 6,575.72p 6,575.72p 9
26/01/2009 6,575.72p 6,575.72p 6,575.72p 6,575.72p 1
23/01/2009 6,575.72p 6,575.72p 6,575.72p 6,575.72p 0
22/01/2009 6,575.72p 6,575.72p 6,575.72p 6,575.72p 0
21/01/2009 6,575.72p 6,575.72p 6,575.72p 6,575.72p 2
20/01/2009 7,587.37p 7,587.37p 6,575.72p 6,575.72p 7
19/01/2009 7,587.37p 7,587.37p 7,587.37p 7,587.37p 0
16/01/2009 7,587.37p 7,587.37p 7,587.37p 7,587.37p 0
15/01/2009 7,587.37p 7,587.37p 7,587.37p 7,587.37p 0
14/01/2009 7,587.37p 7,587.37p 7,587.37p 7,587.37p 0
13/01/2009 7,587.37p 7,587.37p 7,587.37p 7,587.37p 0
12/01/2009 7,587.37p 7,587.37p 7,587.37p 7,587.37p 0
09/01/2009 7,587.37p 7,587.37p 7,587.37p 7,587.37p 0
08/01/2009 7,587.37p 7,587.37p 7,587.37p 7,587.37p 2
07/01/2009 7,587.37p 7,587.37p 7,587.37p 7,587.37p 2
06/01/2009 7,587.37p 7,587.37p 7,587.37p 7,587.37p 0
05/01/2009 7,587.37p 7,587.37p 7,587.37p 7,587.37p 1
02/01/2009 7,587.37p 7,587.37p 7,587.37p 7,587.37p 0
31/12/2008 7,587.37p 7,587.37p 7,587.37p 7,587.37p 0
30/12/2008 7,587.37p 7,587.37p 7,587.37p 7,587.37p 0
29/12/2008 7,587.37p 7,587.37p 7,587.37p 7,587.37p 0
24/12/2008 7,081.55p 7,587.37p 7,081.55p 7,587.37p 0
23/12/2008 8,093.19p 8,093.19p 7,587.37p 7,587.37p 27
22/12/2008 8,093.19p 8,093.19p 8,093.19p 8,093.19p 0
19/12/2008 8,093.19p 8,093.19p 8,093.19p 8,093.19p 0
18/12/2008 8,599.02p 8,599.02p 8,093.19p 8,093.19p 32
17/12/2008 8,599.02p 8,599.02p 8,599.02p 8,599.02p 11
16/12/2008 8,599.02p 8,599.02p 8,599.02p 8,599.02p 0
15/12/2008 8,599.02p 8,599.02p 8,599.02p 8,599.02p 5
12/12/2008 8,599.02p 8,599.02p 8,599.02p 8,599.02p 37
11/12/2008 9,104.84p 9,104.84p 8,599.02p 8,599.02p 74
10/12/2008 8,599.02p 9,104.84p 8,619.25p 9,104.84p 100
09/12/2008 9,104.84p 9,104.84p 8,599.02p 8,599.02p 2
08/12/2008 9,104.84p 9,104.84p 9,104.84p 9,104.84p 0
05/12/2008 9,104.84p 9,104.84p 9,104.84p 9,104.84p 0
04/12/2008 9,104.84p 9,104.84p 9,104.84p 9,104.84p 0
03/12/2008 9,104.84p 9,104.84p 9,104.84p 9,104.84p 5
02/12/2008 8,599.02p 9,104.84p 8,093.19p 9,104.84p 0
01/12/2008 8,599.02p 8,599.02p 8,599.02p 8,599.02p 0
28/11/2008 9,104.84p 9,104.84p 8,599.02p 8,599.02p 83
27/11/2008 10,116.49p 10,116.49p 9,104.84p 9,104.84p 0
26/11/2008 10,116.49p 10,116.49p 10,116.49p 10,116.49p 0
25/11/2008 10,116.49p 10,116.49p 10,116.49p 10,116.49p 0
24/11/2008 10,116.49p 10,116.49p 10,116.49p 10,116.49p 25
21/11/2008 10,116.49p 10,116.49p 10,116.49p 10,116.49p 0
20/11/2008 10,116.49p 10,116.49p 10,116.49p 10,116.49p 0
19/11/2008 10,116.49p 10,116.49p 10,116.49p 10,116.49p 0
18/11/2008 10,116.49p 10,116.49p 10,116.49p 10,116.49p 0
17/11/2008 10,116.49p 10,116.49p 10,116.49p 10,116.49p 14
14/11/2008 10,116.49p 10,116.49p 10,116.49p 10,116.49p 0
13/11/2008 11,128.14p 11,128.14p 10,116.49p 10,116.49p 19
12/11/2008 12,139.79p 12,139.79p 11,128.14p 11,128.14p 972
11/11/2008 12,139.79p 12,139.79p 12,139.79p 12,139.79p 0
10/11/2008 12,139.79p 12,139.79p 12,139.79p 12,139.79p 1
07/11/2008 12,139.79p 12,139.79p 12,139.79p 12,139.79p 0
06/11/2008 12,139.79p 12,139.79p 12,139.79p 12,139.79p 20
05/11/2008 12,139.79p 12,139.79p 12,139.79p 12,139.79p 0
04/11/2008 12,139.79p 12,139.79p 12,139.79p 12,139.79p 2
03/11/2008 12,139.79p 12,139.79p 12,139.79p 12,139.79p 4
31/10/2008 12,139.79p 12,139.79p 12,139.79p 12,139.79p 9
30/10/2008 12,139.79p 12,139.79p 12,139.79p 12,139.79p 11
29/10/2008 12,139.79p 12,139.79p 12,139.79p 12,139.79p 0
28/10/2008 12,139.79p 12,139.79p 12,139.79p 12,139.79p 15
27/10/2008 12,139.79p 12,139.79p 12,139.79p 12,139.79p 0
24/10/2008 12,139.79p 12,139.79p 12,139.79p 12,139.79p 93
23/10/2008 12,645.62p 12,645.62p 12,645.62p 12,645.62p 6
22/10/2008 12,645.62p 12,645.62p 12,625.38p 12,645.62p 0
21/10/2008 12,645.62p 12,645.62p 12,625.38p 12,645.62p 0
20/10/2008 12,645.62p 12,645.62p 12,625.38p 12,645.62p 31
17/10/2008 12,645.62p 12,645.62p 12,645.62p 12,645.62p 801
16/10/2008 13,151.44p 13,151.44p 12,645.62p 12,645.62p 1750
15/10/2008 13,151.44p 13,151.44p 13,151.44p 13,151.44p 0
14/10/2008 13,151.44p 13,151.44p 13,151.44p 13,151.44p 0
13/10/2008 13,151.44p 13,151.44p 13,151.44p 13,151.44p 13
10/10/2008 13,657.27p 13,677.50p 13,657.27p 13,657.27p 62
09/10/2008 13,657.27p 13,657.27p 13,657.27p 13,657.27p 1
08/10/2008 15,680.57p 15,680.57p 13,657.27p 13,657.27p 9
07/10/2008 15,680.57p 15,680.57p 15,680.57p 15,680.57p 2
06/10/2008 17,198.04p 17,198.04p 15,680.57p 15,680.57p 8
03/10/2008 17,198.04p 17,198.04p 17,198.04p 17,198.04p 1
02/10/2008 17,703.87p 17,683.63p 17,198.04p 17,198.04p 0
01/10/2008 17,703.87p 17,703.87p 17,703.87p 17,703.87p 0
30/09/2008 17,703.87p 17,703.87p 17,683.63p 17,703.87p 13
29/09/2008 17,703.87p 17,703.87p 17,683.63p 17,703.87p 0
26/09/2008 17,703.87p 17,703.87p 17,703.87p 17,703.87p 39
25/09/2008 17,703.87p 17,703.87p 17,703.87p 17,703.87p 0
24/09/2008 17,703.87p 17,703.87p 17,198.04p 17,703.87p 65
23/09/2008 18,715.51p 18,695.28p 18,209.69p 18,209.69p 2
22/09/2008 18,715.51p 18,715.51p 18,715.51p 18,715.51p 5
19/09/2008 18,715.51p 18,715.51p 18,695.28p 18,715.51p 0
18/09/2008 20,232.99p 20,232.99p 18,695.28p 18,715.51p 7
17/09/2008 20,232.99p 20,232.99p 20,232.99p 20,232.99p 3
16/09/2008 20,232.99p 20,232.99p 20,232.99p 20,232.99p 5
15/09/2008 20,738.81p 20,738.81p 20,738.81p 20,738.81p 23
12/09/2008 18,209.69p 20,738.81p 18,209.69p 20,738.81p 336
11/09/2008 18,715.51p 18,695.28p 18,209.69p 18,209.69p 10
10/09/2008 18,715.51p 18,715.51p 18,715.51p 18,715.51p 0

*Close Price adjusted for both dividends and splits