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
09/09/2008 18,715.51p 18,715.51p 18,715.51p 18,715.51p 0
08/09/2008 18,715.51p 19,221.34p 18,715.51p 18,715.51p 9
05/09/2008 18,209.69p 18,715.51p 18,209.69p 18,715.51p 12
04/09/2008 18,209.69p 18,209.69p 18,209.69p 18,209.69p 12
03/09/2008 18,209.69p 18,209.69p 18,209.69p 18,209.69p 0
02/09/2008 18,209.69p 18,209.69p 18,209.69p 18,209.69p 3
01/09/2008 16,186.39p 17,198.04p 16,186.39p 17,198.04p 25
29/08/2008 16,186.39p 16,186.39p 16,186.39p 16,186.39p 9
28/08/2008 17,198.04p 17,198.04p 16,186.39p 16,186.39p 0
27/08/2008 16,186.39p 16,186.39p 16,186.39p 16,186.39p 0
26/08/2008 17,198.04p 17,198.04p 16,186.39p 16,186.39p 15
22/08/2008 17,198.04p 17,198.04p 17,198.04p 17,198.04p 0
21/08/2008 17,198.04p 17,198.04p 17,198.04p 17,198.04p 2
20/08/2008 17,198.04p 17,198.04p 17,198.04p 17,198.04p 3
19/08/2008 16,186.39p 17,198.04p 16,186.39p 17,198.04p 8
18/08/2008 16,186.39p 16,186.39p 16,186.39p 16,186.39p 0
15/08/2008 16,186.39p 16,186.39p 16,186.39p 16,186.39p 23
14/08/2008 17,198.04p 17,198.04p 16,186.39p 16,186.39p 2
13/08/2008 16,186.39p 16,186.39p 16,186.39p 16,186.39p 11
12/08/2008 16,186.39p 16,186.39p 16,186.39p 16,186.39p 23
11/08/2008 16,186.39p 16,186.39p 16,186.39p 16,186.39p 7
08/08/2008 14,163.09p 16,186.39p 14,163.09p 16,186.39p 58
07/08/2008 14,163.09p 14,163.09p 14,163.09p 14,163.09p 0
06/08/2008 14,163.09p 14,163.09p 14,163.09p 14,163.09p 10
05/08/2008 14,163.09p 14,163.09p 14,163.09p 14,163.09p 0
04/08/2008 14,163.09p 14,163.09p 14,163.09p 14,163.09p 1
01/08/2008 14,163.09p 14,163.09p 14,163.09p 14,163.09p 0
31/07/2008 15,174.74p 15,174.74p 14,163.09p 14,163.09p 0
30/07/2008 14,163.09p 14,163.09p 14,163.09p 14,163.09p 7
29/07/2008 14,163.09p 14,163.09p 14,163.09p 14,163.09p 17
28/07/2008 14,668.92p 14,668.92p 14,648.68p 14,668.92p 51
25/07/2008 14,668.92p 14,668.92p 14,648.68p 14,668.92p 12
24/07/2008 14,668.92p 14,668.92p 14,668.92p 14,668.92p 1
23/07/2008 14,668.92p 14,668.92p 14,668.92p 14,668.92p 2
22/07/2008 14,668.92p 14,668.92p 14,668.92p 14,668.92p 0
21/07/2008 14,668.92p 14,668.92p 14,668.92p 14,668.92p 11
18/07/2008 15,174.74p 15,174.74p 14,668.92p 14,668.92p 0
17/07/2008 15,174.74p 15,174.74p 15,174.74p 15,174.74p 0
16/07/2008 15,174.74p 15,174.74p 15,174.74p 15,174.74p 2
15/07/2008 15,174.74p 15,174.74p 15,174.74p 15,174.74p 0
14/07/2008 15,174.74p 15,174.74p 15,174.74p 15,174.74p 20
11/07/2008 15,174.74p 15,174.74p 15,174.74p 15,174.74p 0
10/07/2008 15,174.74p 16,186.39p 15,174.74p 15,174.74p 8
09/07/2008 14,163.09p 16,186.39p 14,163.09p 15,174.74p 15
08/07/2008 14,163.09p 16,186.39p 14,163.09p 14,163.09p 5
07/07/2008 14,163.09p 16,186.39p 14,163.09p 14,163.09p 20
04/07/2008 14,163.09p 14,163.09p 14,163.09p 14,163.09p 0
03/07/2008 14,163.09p 15,174.74p 14,163.09p 14,163.09p 0
02/07/2008 14,163.09p 16,186.39p 14,163.09p 14,163.09p 0
01/07/2008 14,163.09p 14,163.09p 14,163.09p 14,163.09p 0
30/06/2008 14,668.92p 14,668.92p 14,163.09p 14,163.09p 6
27/06/2008 14,668.92p 15,174.74p 14,668.92p 14,668.92p 3
26/06/2008 14,668.92p 14,668.92p 14,668.92p 14,668.92p 0
25/06/2008 14,668.92p 14,668.92p 14,668.92p 14,668.92p 0
24/06/2008 14,668.92p 15,174.74p 14,668.92p 14,668.92p 1
23/06/2008 14,668.92p 15,174.74p 14,668.92p 14,668.92p 0
20/06/2008 14,668.92p 14,668.92p 14,668.92p 14,668.92p 1
19/06/2008 14,668.92p 14,668.92p 14,668.92p 14,668.92p 0
18/06/2008 14,668.92p 14,668.92p 14,668.92p 14,668.92p 7
17/06/2008 14,668.92p 14,668.92p 14,668.92p 14,668.92p 1
16/06/2008 14,668.92p 14,668.92p 14,668.92p 14,668.92p 0
13/06/2008 14,668.92p 14,668.92p 14,668.92p 14,668.92p 2
12/06/2008 14,668.92p 15,174.74p 14,668.92p 14,668.92p 0
11/06/2008 14,668.92p 14,668.92p 14,668.92p 14,668.92p 1
10/06/2008 14,668.92p 15,174.74p 14,668.92p 14,668.92p 0
09/06/2008 14,668.92p 14,668.92p 14,668.92p 14,668.92p 0
06/06/2008 14,668.92p 14,668.92p 14,668.92p 14,668.92p 1
05/06/2008 14,668.92p 14,668.92p 14,668.92p 14,668.92p 0
04/06/2008 14,668.92p 15,174.74p 14,668.92p 14,668.92p 2
03/06/2008 14,668.92p 14,668.92p 14,668.92p 14,668.92p 4
02/06/2008 14,668.92p 15,174.74p 14,668.92p 14,668.92p 0
30/05/2008 14,668.92p 14,668.92p 14,668.92p 14,668.92p 0
29/05/2008 14,668.92p 14,668.92p 14,668.92p 14,668.92p 0
28/05/2008 14,668.92p 14,668.92p 14,668.92p 14,668.92p 0
27/05/2008 14,668.92p 15,174.74p 14,668.92p 14,668.92p 0
23/05/2008 14,668.92p 14,668.92p 14,668.92p 14,668.92p 20
22/05/2008 14,668.92p 14,668.92p 14,668.92p 14,668.92p 0
21/05/2008 14,668.92p 14,668.92p 14,668.92p 14,668.92p 0
20/05/2008 14,668.92p 14,668.92p 14,668.92p 14,668.92p 0
19/05/2008 14,163.09p 14,668.92p 14,163.09p 14,668.92p 3
16/05/2008 14,163.09p 14,163.09p 14,163.09p 14,163.09p 0
15/05/2008 13,657.27p 14,163.09p 13,657.27p 14,163.09p 5
14/05/2008 13,657.27p 13,657.27p 13,657.27p 13,657.27p 77
13/05/2008 13,657.27p 13,657.27p 13,657.27p 13,657.27p 7
12/05/2008 13,151.44p 13,657.27p 13,151.44p 13,657.27p 12
09/05/2008 13,151.44p 13,151.44p 13,151.44p 13,151.44p 32
08/05/2008 13,151.44p 13,151.44p 13,151.44p 13,151.44p 13
07/05/2008 13,151.44p 13,151.44p 13,151.44p 13,151.44p 32
06/05/2008 13,151.44p 13,151.44p 13,151.44p 13,151.44p 2
02/05/2008 13,151.44p 13,151.44p 13,151.44p 13,151.44p 0
01/05/2008 13,151.44p 13,151.44p 13,151.44p 13,151.44p 0
30/04/2008 13,151.44p 13,151.44p 13,151.44p 13,151.44p 0
29/04/2008 13,151.44p 13,151.44p 13,151.44p 13,151.44p 0
28/04/2008 13,151.44p 13,151.44p 13,151.44p 13,151.44p 0
25/04/2008 13,151.44p 13,151.44p 13,151.44p 13,151.44p 0
24/04/2008 13,151.44p 13,151.44p 13,151.44p 13,151.44p 8
23/04/2008 13,151.44p 13,151.44p 13,151.44p 13,151.44p 2
22/04/2008 13,151.44p 13,151.44p 13,151.44p 13,151.44p 0
21/04/2008 13,151.44p 13,151.44p 13,151.44p 13,151.44p 0
18/04/2008 13,151.44p 13,151.44p 11,128.14p 13,151.44p 3
17/04/2008 13,151.44p 13,151.44p 13,151.44p 13,151.44p 1
16/04/2008 14,163.09p 15,174.74p 13,151.44p 13,151.44p 0
15/04/2008 15,174.74p 15,174.74p 14,163.09p 14,163.09p 0
14/04/2008 15,174.74p 15,174.74p 15,174.74p 15,174.74p 29
11/04/2008 15,174.74p 15,174.74p 13,151.44p 15,174.74p 23
10/04/2008 14,668.92p 15,174.74p 14,668.92p 15,174.74p 0
09/04/2008 14,668.92p 14,668.92p 13,151.44p 14,668.92p 0
08/04/2008 14,668.92p 14,668.92p 14,668.92p 14,668.92p 0
07/04/2008 14,668.92p 14,668.92p 14,668.92p 14,668.92p 25
04/04/2008 14,668.92p 16,186.39p 14,668.92p 14,668.92p 5
03/04/2008 14,668.92p 14,668.92p 13,151.44p 14,668.92p 2
02/04/2008 14,668.92p 14,668.92p 14,668.92p 14,668.92p 1
01/04/2008 14,668.92p 14,668.92p 14,668.92p 14,668.92p 7
31/03/2008 14,668.92p 14,668.92p 14,668.92p 14,668.92p 4
28/03/2008 14,668.92p 14,668.92p 14,668.92p 14,668.92p 0
27/03/2008 14,668.92p 14,668.92p 13,151.44p 14,668.92p 2
26/03/2008 14,668.92p 14,668.92p 14,668.92p 14,668.92p 0
25/03/2008 14,668.92p 14,668.92p 14,668.92p 14,668.92p 38
20/03/2008 14,668.92p 14,668.92p 14,668.92p 14,668.92p 4
19/03/2008 15,174.74p 15,174.74p 14,668.92p 14,668.92p 37
18/03/2008 15,174.74p 15,174.74p 13,151.44p 15,174.74p 9
17/03/2008 15,174.74p 17,198.04p 15,174.74p 15,174.74p 0
14/03/2008 15,174.74p 15,174.74p 14,163.09p 15,174.74p 8
13/03/2008 15,174.74p 15,174.74p 15,174.74p 15,174.74p 2
12/03/2008 15,174.74p 17,198.04p 15,174.74p 15,174.74p 3
11/03/2008 15,174.74p 16,186.39p 15,174.74p 15,174.74p 0
10/03/2008 15,174.74p 15,174.74p 15,174.74p 15,174.74p 14
07/03/2008 15,174.74p 16,186.39p 15,174.74p 15,174.74p 0
06/03/2008 14,163.09p 15,174.74p 14,163.09p 15,174.74p 32
05/03/2008 14,163.09p 15,174.74p 14,163.09p 14,163.09p 2
04/03/2008 14,163.09p 14,163.09p 14,163.09p 14,163.09p 1
03/03/2008 14,163.09p 15,174.74p 14,163.09p 14,163.09p 7
29/02/2008 14,163.09p 14,163.09p 14,163.09p 14,163.09p 1
28/02/2008 13,151.44p 14,163.09p 13,151.44p 14,163.09p 16
27/02/2008 13,151.44p 13,151.44p 11,128.14p 13,151.44p 7
26/02/2008 13,151.44p 13,151.44p 13,151.44p 13,151.44p 20
25/02/2008 13,151.44p 13,151.44p 11,128.14p 13,151.44p 0
22/02/2008 13,151.44p 13,151.44p 13,151.44p 13,151.44p 0
21/02/2008 13,151.44p 13,151.44p 11,128.14p 13,151.44p 3
20/02/2008 13,151.44p 13,151.44p 13,151.44p 13,151.44p 0
19/02/2008 13,151.44p 13,151.44p 13,151.44p 13,151.44p 12
18/02/2008 13,151.44p 13,151.44p 13,151.44p 13,151.44p 0
15/02/2008 13,151.44p 13,151.44p 13,151.44p 13,151.44p 0
14/02/2008 13,151.44p 13,151.44p 11,128.14p 13,151.44p 1
13/02/2008 15,174.74p 15,174.74p 13,151.44p 13,151.44p 12
12/02/2008 13,151.44p 15,174.74p 13,151.44p 15,174.74p 13
11/02/2008 13,151.44p 13,151.44p 13,151.44p 13,151.44p 0
08/02/2008 13,151.44p 13,151.44p 13,151.44p 13,151.44p 0
07/02/2008 13,151.44p 13,151.44p 13,151.44p 13,151.44p 0
06/02/2008 13,151.44p 15,174.74p 13,151.44p 13,151.44p 0
05/02/2008 13,151.44p 13,151.44p 13,151.44p 13,151.44p 0
04/02/2008 13,151.44p 13,151.44p 13,151.44p 13,151.44p 31
01/02/2008 13,151.44p 13,151.44p 13,151.44p 13,151.44p 10
31/01/2008 13,151.44p 13,151.44p 13,151.44p 13,151.44p 1
30/01/2008 13,151.44p 13,151.44p 13,151.44p 13,151.44p 1
29/01/2008 13,151.44p 13,151.44p 13,151.44p 13,151.44p 2
28/01/2008 15,174.74p 15,174.74p 11,633.97p 13,151.44p 25
25/01/2008 16,186.39p 16,186.39p 16,186.39p 16,186.39p 0
24/01/2008 16,186.39p 16,186.39p 16,186.39p 16,186.39p 23
23/01/2008 17,198.04p 17,198.04p 16,186.39p 16,186.39p 21
22/01/2008 17,198.04p 18,209.69p 17,198.04p 17,198.04p 0
21/01/2008 17,198.04p 18,209.69p 17,198.04p 17,198.04p 3
18/01/2008 17,198.04p 18,209.69p 17,198.04p 17,198.04p 22
17/01/2008 17,198.04p 17,198.04p 17,198.04p 17,198.04p 18
16/01/2008 21,244.64p 21,244.64p 19,221.34p 19,221.34p 16
15/01/2008 21,244.64p 21,244.64p 21,244.64p 21,244.64p 0
14/01/2008 21,244.64p 21,244.64p 21,244.64p 21,244.64p 1
11/01/2008 21,244.64p 21,244.64p 20,232.99p 21,244.64p 0
10/01/2008 21,244.64p 21,244.64p 20,232.99p 21,244.64p 0
09/01/2008 21,244.64p 21,244.64p 21,244.64p 21,244.64p 1
08/01/2008 21,244.64p 21,244.64p 21,244.64p 21,244.64p 2
07/01/2008 21,244.64p 21,244.64p 21,244.64p 21,244.64p 3
04/01/2008 21,244.64p 21,244.64p 21,244.64p 21,244.64p 0
03/01/2008 21,244.64p 21,244.64p 21,244.64p 21,244.64p 1
02/01/2008 21,244.64p 21,244.64p 21,244.64p 21,244.64p 0
31/12/2007 21,244.64p 21,244.64p 21,244.64p 21,244.64p 1
28/12/2007 21,244.64p 21,244.64p 20,232.99p 21,244.64p 0
27/12/2007 21,244.64p 21,244.64p 21,244.64p 21,244.64p 19
24/12/2007 21,244.64p 21,244.64p 21,244.64p 21,244.64p 6
21/12/2007 21,244.64p 21,244.64p 21,244.64p 21,244.64p 0
20/12/2007 21,244.64p 22,256.29p 21,244.64p 21,244.64p 0
19/12/2007 21,244.64p 21,244.64p 21,244.64p 21,244.64p 0
18/12/2007 21,244.64p 22,256.29p 21,244.64p 21,244.64p 0
17/12/2007 21,244.64p 22,256.29p 21,244.64p 21,244.64p 0
14/12/2007 21,244.64p 21,244.64p 21,244.64p 21,244.64p 2
13/12/2007 21,244.64p 22,256.29p 21,244.64p 21,244.64p 1
12/12/2007 21,244.64p 21,244.64p 21,244.64p 21,244.64p 1
11/12/2007 21,244.64p 21,244.64p 21,244.64p 21,244.64p 0
10/12/2007 21,244.64p 21,244.64p 21,244.64p 21,244.64p 0
07/12/2007 21,244.64p 21,244.64p 21,244.64p 21,244.64p 2
06/12/2007 21,244.64p 21,244.64p 21,244.64p 21,244.64p 15
05/12/2007 23,267.94p 23,267.94p 21,244.64p 21,244.64p 0
04/12/2007 23,267.94p 23,267.94p 23,267.94p 23,267.94p 6
03/12/2007 23,267.94p 23,267.94p 23,267.94p 23,267.94p 1
30/11/2007 21,244.64p 23,267.94p 21,244.64p 23,267.94p 19
29/11/2007 21,244.64p 21,244.64p 21,244.64p 21,244.64p 0
28/11/2007 19,221.34p 21,244.64p 19,221.34p 21,244.64p 2
27/11/2007 17,198.04p 19,221.34p 17,198.04p 19,221.34p 0
26/11/2007 21,244.64p 21,244.64p 17,198.04p 17,198.04p 19
23/11/2007 21,244.64p 21,244.64p 21,244.64p 21,244.64p 0

*Close Price adjusted for both dividends and splits