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
09/10/2006 25,291.24p 25,291.24p 22,256.29p 25,291.24p 4
06/10/2006 31,361.13p 31,361.13p 25,291.24p 25,291.24p 9
05/10/2006 34,396.08p 34,396.08p 27,314.54p 31,361.13p 6
04/10/2006 34,396.08p 34,396.08p 34,396.08p 34,396.08p 0
03/10/2006 34,396.08p 34,396.08p 34,396.08p 34,396.08p 0
02/10/2006 34,396.08p 34,396.08p 34,396.08p 34,396.08p 0
29/09/2006 34,396.08p 34,396.08p 34,396.08p 34,396.08p 4
28/09/2006 34,396.08p 34,396.08p 34,396.08p 34,396.08p 7
27/09/2006 34,396.08p 34,396.08p 34,396.08p 34,396.08p 4
26/09/2006 34,396.08p 34,396.08p 32,372.78p 34,396.08p 5
25/09/2006 34,396.08p 34,396.08p 34,396.08p 34,396.08p 0
22/09/2006 37,431.03p 37,431.03p 33,384.43p 34,396.08p 9
21/09/2006 37,431.03p 37,431.03p 37,431.03p 37,431.03p 0
20/09/2006 37,431.03p 37,431.03p 37,431.03p 37,431.03p 9
19/09/2006 38,442.68p 38,442.68p 36,419.38p 37,431.03p 17
18/09/2006 42,489.28p 42,489.28p 38,442.68p 38,442.68p 10
15/09/2006 44,512.58p 44,512.58p 42,489.28p 42,489.28p 3
14/09/2006 46,535.87p 46,535.87p 46,535.87p 46,535.87p 0
13/09/2006 46,535.87p 46,535.87p 46,535.87p 46,535.87p 2
12/09/2006 46,535.87p 46,535.87p 46,535.87p 46,535.87p 1
11/09/2006 46,535.87p 46,535.87p 46,535.87p 46,535.87p 0
08/09/2006 46,535.87p 46,535.87p 46,535.87p 46,535.87p 1
07/09/2006 46,535.87p 46,535.87p 46,535.87p 46,535.87p 4
06/09/2006 46,535.87p 46,535.87p 46,535.87p 46,535.87p 1
05/09/2006 46,535.87p 46,535.87p 46,535.87p 46,535.87p 0
04/09/2006 46,535.87p 46,535.87p 46,535.87p 46,535.87p 0
01/09/2006 46,535.87p 46,535.87p 46,535.87p 46,535.87p 4
31/08/2006 46,535.87p 46,535.87p 46,535.87p 46,535.87p 0
30/08/2006 46,535.87p 46,535.87p 46,535.87p 46,535.87p 1
29/08/2006 46,535.87p 46,535.87p 46,535.87p 46,535.87p 22
25/08/2006 46,535.87p 46,535.87p 46,535.87p 46,535.87p 37
24/08/2006 50,582.47p 50,582.47p 42,489.28p 46,535.87p 28
23/08/2006 50,582.47p 50,582.47p 50,582.47p 50,582.47p 0
22/08/2006 50,582.47p 50,582.47p 50,582.47p 50,582.47p 0
21/08/2006 49,570.82p 50,582.47p 49,570.82p 50,582.47p 0
18/08/2006 49,570.82p 49,570.82p 49,570.82p 49,570.82p 1
17/08/2006 51,594.12p 51,594.12p 49,570.82p 49,570.82p 4
16/08/2006 51,594.12p 51,594.12p 51,594.12p 51,594.12p 0
15/08/2006 51,594.12p 51,594.12p 51,594.12p 51,594.12p 1
14/08/2006 51,594.12p 51,594.12p 51,594.12p 51,594.12p 2
11/08/2006 51,594.12p 51,594.12p 51,594.12p 51,594.12p 0
10/08/2006 51,594.12p 51,594.12p 51,594.12p 51,594.12p 0
09/08/2006 51,594.12p 51,594.12p 51,594.12p 51,594.12p 1
08/08/2006 51,594.12p 51,594.12p 51,594.12p 51,594.12p 4
07/08/2006 51,594.12p 51,594.12p 46,535.87p 51,594.12p 0
04/08/2006 51,594.12p 51,594.12p 51,594.12p 51,594.12p 0
03/08/2006 51,594.12p 51,594.12p 51,594.12p 51,594.12p 0
02/08/2006 51,594.12p 51,594.12p 51,594.12p 51,594.12p 4
01/08/2006 51,594.12p 51,594.12p 51,594.12p 51,594.12p 0
31/07/2006 51,594.12p 56,652.36p 51,594.12p 51,594.12p 3
28/07/2006 51,594.12p 51,594.12p 51,594.12p 51,594.12p 9
27/07/2006 50,582.47p 54,629.07p 50,582.47p 51,594.12p 6
26/07/2006 50,582.47p 50,582.47p 50,582.47p 50,582.47p 4
25/07/2006 50,582.47p 50,582.47p 50,582.47p 50,582.47p 0
24/07/2006 50,582.47p 50,582.47p 50,582.47p 50,582.47p 2
21/07/2006 50,582.47p 50,582.47p 50,582.47p 50,582.47p 0
20/07/2006 50,582.47p 50,582.47p 50,582.47p 50,582.47p 0
19/07/2006 50,582.47p 50,582.47p 50,582.47p 50,582.47p 0
18/07/2006 50,582.47p 50,582.47p 50,582.47p 50,582.47p 0
17/07/2006 50,582.47p 50,582.47p 50,582.47p 50,582.47p 0
14/07/2006 50,582.47p 50,582.47p 50,582.47p 50,582.47p 0
13/07/2006 50,582.47p 50,582.47p 50,582.47p 50,582.47p 0
12/07/2006 50,582.47p 54,629.07p 50,582.47p 50,582.47p 1
11/07/2006 50,582.47p 50,582.47p 50,582.47p 50,582.47p 1
10/07/2006 50,582.47p 50,582.47p 50,582.47p 50,582.47p 2
07/07/2006 50,582.47p 50,582.47p 50,582.47p 50,582.47p 4
06/07/2006 50,582.47p 50,582.47p 50,582.47p 50,582.47p 4
05/07/2006 50,582.47p 50,582.47p 50,582.47p 50,582.47p 12
04/07/2006 50,582.47p 50,582.47p 50,582.47p 50,582.47p 5
03/07/2006 50,582.47p 50,582.47p 50,582.47p 50,582.47p 0
30/06/2006 50,582.47p 50,582.47p 50,582.47p 50,582.47p 0
29/06/2006 50,582.47p 50,582.47p 50,582.47p 50,582.47p 0
28/06/2006 50,582.47p 50,582.47p 50,582.47p 50,582.47p 0
27/06/2006 50,582.47p 50,582.47p 50,582.47p 50,582.47p 5
26/06/2006 50,582.47p 50,582.47p 50,582.47p 50,582.47p 0
23/06/2006 50,582.47p 50,582.47p 50,582.47p 50,582.47p 4
22/06/2006 50,582.47p 50,582.47p 50,582.47p 50,582.47p 12
21/06/2006 50,582.47p 50,582.47p 50,582.47p 50,582.47p 14
20/06/2006 50,582.47p 50,582.47p 50,582.47p 50,582.47p 0
19/06/2006 50,582.47p 50,582.47p 50,582.47p 50,582.47p 1
16/06/2006 50,582.47p 50,582.47p 50,582.47p 50,582.47p 6
15/06/2006 49,570.82p 50,582.47p 49,570.82p 50,582.47p 2
14/06/2006 49,570.82p 49,570.82p 49,570.82p 49,570.82p 3
13/06/2006 52,605.77p 54,629.07p 49,570.82p 49,570.82p 30
12/06/2006 55,640.72p 55,640.72p 55,640.72p 55,640.72p 3
09/06/2006 56,652.36p 56,652.36p 55,640.72p 55,640.72p 6
08/06/2006 56,652.36p 56,652.36p 56,652.36p 56,652.36p 1
07/06/2006 56,652.36p 56,652.36p 56,652.36p 56,652.36p 1
06/06/2006 56,652.36p 56,652.36p 56,652.36p 56,652.36p 0
05/06/2006 56,652.36p 56,652.36p 56,652.36p 56,652.36p 0
02/06/2006 56,652.36p 56,652.36p 56,652.36p 56,652.36p 3
01/06/2006 56,652.36p 58,675.67p 56,652.36p 56,652.36p 5
31/05/2006 56,652.36p 58,675.67p 56,652.36p 58,675.67p 2
30/05/2006 58,675.67p 58,675.67p 58,675.67p 58,675.67p 0
26/05/2006 58,675.67p 58,675.67p 58,675.67p 58,675.67p 0
25/05/2006 58,675.67p 58,675.67p 58,675.67p 58,675.67p 10
24/05/2006 56,652.36p 58,675.67p 56,652.36p 58,675.67p 2
23/05/2006 58,675.67p 58,675.67p 54,629.07p 58,675.67p 1
22/05/2006 61,710.62p 66,768.87p 56,652.36p 58,675.67p 1
19/05/2006 64,745.56p 64,745.56p 64,745.56p 64,745.56p 0
18/05/2006 64,745.56p 66,768.87p 64,745.56p 64,745.56p 14
17/05/2006 66,768.87p 66,768.87p 62,722.27p 62,722.27p 1
16/05/2006 66,768.87p 66,768.87p 65,757.21p 66,768.87p 6
15/05/2006 66,768.87p 66,768.87p 66,768.87p 66,768.87p 4
12/05/2006 66,768.87p 66,768.87p 66,768.87p 66,768.87p 0
11/05/2006 66,768.87p 66,768.87p 66,768.87p 66,768.87p 0
10/05/2006 66,768.87p 66,768.87p 66,768.87p 66,768.87p 2
09/05/2006 66,768.87p 66,768.87p 66,768.87p 66,768.87p 25
08/05/2006 66,768.87p 66,768.87p 66,768.87p 66,768.87p 0
05/05/2006 66,768.87p 66,768.87p 66,768.87p 66,768.87p 0
04/05/2006 66,768.87p 66,768.87p 66,768.87p 66,768.87p 0
03/05/2006 66,768.87p 66,768.87p 66,768.87p 66,768.87p 3
02/05/2006 66,768.87p 66,768.87p 66,768.87p 66,768.87p 2
28/04/2006 66,768.87p 66,768.87p 66,768.87p 66,768.87p 9
27/04/2006 66,768.87p 66,768.87p 66,768.87p 66,768.87p 1
26/04/2006 65,757.21p 66,768.87p 65,757.21p 66,768.87p 10
25/04/2006 65,757.21p 65,757.21p 65,757.21p 65,757.21p 11
24/04/2006 64,745.56p 65,757.21p 64,745.56p 65,757.21p 6
21/04/2006 63,733.91p 64,745.56p 63,733.91p 64,745.56p 2
20/04/2006 60,698.96p 63,733.91p 60,698.96p 63,733.91p 2
19/04/2006 63,733.91p 63,733.91p 63,733.91p 63,733.91p 0
18/04/2006 63,733.91p 63,733.91p 58,675.67p 63,733.91p 5
13/04/2006 60,698.96p 63,733.91p 60,698.96p 63,733.91p 5
12/04/2006 63,733.91p 63,733.91p 60,698.96p 63,733.91p 4
11/04/2006 61,710.62p 63,733.91p 61,710.62p 63,733.91p 3
10/04/2006 63,733.91p 63,733.91p 63,733.91p 63,733.91p 14
07/04/2006 61,710.62p 63,733.91p 61,710.62p 63,733.91p 8
06/04/2006 61,710.62p 63,733.91p 61,710.62p 63,733.91p 19
05/04/2006 63,733.91p 63,733.91p 63,733.91p 63,733.91p 9
04/04/2006 63,733.91p 63,733.91p 63,733.91p 63,733.91p 69
03/04/2006 63,733.91p 63,733.91p 63,733.91p 63,733.91p 27
31/03/2006 63,733.91p 63,733.91p 63,733.91p 63,733.91p 7
30/03/2006 63,733.91p 63,733.91p 63,733.91p 63,733.91p 10
29/03/2006 63,733.91p 63,733.91p 63,733.91p 63,733.91p 25
28/03/2006 64,745.56p 64,745.56p 63,733.91p 63,733.91p 21
27/03/2006 64,745.56p 64,745.56p 64,745.56p 64,745.56p 2
24/03/2006 65,757.21p 65,757.21p 64,745.56p 64,745.56p 2
23/03/2006 66,768.87p 66,768.87p 64,745.56p 65,757.21p 112
22/03/2006 59,687.31p 66,768.87p 59,687.31p 66,768.87p 170
21/03/2006 58,675.67p 59,687.31p 58,675.67p 59,687.31p 118
20/03/2006 54,629.07p 58,675.67p 54,629.07p 58,675.67p 396
17/03/2006 54,629.07p 54,629.07p 54,629.07p 54,629.07p 17
16/03/2006 64,745.56p 64,745.56p 54,629.07p 54,629.07p 37
15/03/2006 64,745.56p 64,745.56p 64,745.56p 64,745.56p 10
14/03/2006 64,745.56p 64,745.56p 64,745.56p 64,745.56p 7
13/03/2006 64,745.56p 64,745.56p 64,745.56p 64,745.56p 17
10/03/2006 64,745.56p 64,745.56p 64,745.56p 64,745.56p 12
09/03/2006 64,745.56p 64,745.56p 64,745.56p 64,745.56p 11
08/03/2006 64,745.56p 64,745.56p 64,745.56p 64,745.56p 28
07/03/2006 64,745.56p 64,745.56p 62,722.27p 64,745.56p 6
06/03/2006 64,745.56p 64,745.56p 64,745.56p 64,745.56p 1
03/03/2006 64,745.56p 64,745.56p 64,745.56p 64,745.56p 0
02/03/2006 64,745.56p 64,745.56p 64,745.56p 64,745.56p 0
01/03/2006 64,745.56p 64,745.56p 64,745.56p 64,745.56p 1
28/02/2006 65,757.21p 65,757.21p 64,745.56p 64,745.56p 5
27/02/2006 65,757.21p 66,768.87p 64,745.56p 65,757.21p 11
24/02/2006 65,757.21p 65,757.21p 65,757.21p 65,757.21p 8
23/02/2006 65,757.21p 65,757.21p 65,757.21p 65,757.21p 0
22/02/2006 65,757.21p 65,757.21p 65,757.21p 65,757.21p 9
21/02/2006 65,757.21p 65,757.21p 62,722.27p 65,757.21p 4
20/02/2006 65,757.21p 65,757.21p 65,757.21p 65,757.21p 11
17/02/2006 65,757.21p 65,757.21p 65,757.21p 65,757.21p 2
16/02/2006 65,757.21p 65,757.21p 65,757.21p 65,757.21p 18
15/02/2006 65,757.21p 65,757.21p 65,757.21p 65,757.21p 9
14/02/2006 65,757.21p 65,757.21p 65,757.21p 65,757.21p 0
13/02/2006 64,745.56p 65,757.21p 64,745.56p 65,757.21p 7
10/02/2006 66,768.87p 66,768.87p 64,745.56p 64,745.56p 13
09/02/2006 66,768.87p 66,768.87p 66,768.87p 66,768.87p 8
08/02/2006 66,768.87p 66,768.87p 66,768.87p 66,768.87p 3
07/02/2006 66,768.87p 66,768.87p 66,768.87p 66,768.87p 1
06/02/2006 66,768.87p 68,792.16p 66,768.87p 66,768.87p 20
03/02/2006 68,792.16p 68,792.16p 68,792.16p 68,792.16p 0
02/02/2006 68,792.16p 68,792.16p 68,792.16p 68,792.16p 14
01/02/2006 68,792.16p 68,792.16p 68,792.16p 68,792.16p 11
31/01/2006 68,792.16p 68,792.16p 66,768.87p 68,792.16p 0
30/01/2006 68,792.16p 68,792.16p 68,792.16p 68,792.16p 12
27/01/2006 68,792.16p 68,792.16p 68,792.16p 68,792.16p 7
26/01/2006 68,792.16p 68,792.16p 64,745.56p 68,792.16p 0
25/01/2006 64,745.56p 64,745.56p 64,745.56p 64,745.56p 5
24/01/2006 66,768.87p 70,815.46p 64,745.56p 64,745.56p 3
23/01/2006 68,792.16p 68,792.16p 68,792.16p 68,792.16p 0
20/01/2006 68,792.16p 68,792.16p 68,792.16p 68,792.16p 2
19/01/2006 68,792.16p 68,792.16p 68,792.16p 68,792.16p 1
18/01/2006 68,792.16p 68,792.16p 68,792.16p 68,792.16p 4
17/01/2006 68,792.16p 68,792.16p 68,792.16p 68,792.16p 6
16/01/2006 68,792.16p 68,792.16p 68,792.16p 68,792.16p 1
13/01/2006 68,792.16p 68,792.16p 68,792.16p 68,792.16p 2
12/01/2006 68,792.16p 68,792.16p 68,792.16p 68,792.16p 63
11/01/2006 68,792.16p 70,815.46p 68,792.16p 68,792.16p 25
10/01/2006 68,792.16p 68,792.16p 66,768.87p 68,792.16p 16
09/01/2006 66,768.87p 68,792.16p 64,745.56p 68,792.16p 16
06/01/2006 72,838.76p 74,862.05p 64,745.56p 64,745.56p 32
05/01/2006 74,862.05p 74,862.05p 74,862.05p 74,862.05p 6
04/01/2006 80,931.95p 82,955.25p 74,862.05p 74,862.05p 41
03/01/2006 82,955.25p 84,978.55p 82,955.25p 82,955.25p 50
30/12/2005 75,873.71p 84,978.55p 72,838.76p 84,978.55p 139
29/12/2005 65,757.21p 73,850.41p 62,722.27p 73,850.41p 66
28/12/2005 61,710.62p 62,722.27p 60,698.96p 62,722.27p 99
23/12/2005 56,652.36p 60,698.96p 54,629.07p 60,698.96p 19
22/12/2005 53,617.42p 54,629.07p 52,605.77p 54,629.07p 24

*Close Price adjusted for both dividends and splits