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
08/02/2007 31,866.96p 47,547.52p 31,866.96p 41,983.45p 333
07/02/2007 30,349.48p 31,866.96p 30,349.48p 31,866.96p 28
06/02/2007 29,337.83p 30,855.31p 29,337.83p 30,855.31p 28
05/02/2007 27,820.36p 28,832.01p 27,820.36p 28,832.01p 74
02/02/2007 27,820.36p 27,820.36p 27,820.36p 27,820.36p 37
01/02/2007 27,820.36p 27,820.36p 27,820.36p 27,820.36p 0
31/01/2007 27,314.54p 27,820.36p 27,314.54p 27,820.36p 1
30/01/2007 27,820.36p 27,820.36p 27,820.36p 27,820.36p 0
29/01/2007 27,820.36p 27,820.36p 27,820.36p 27,820.36p 8
26/01/2007 27,820.36p 27,820.36p 27,820.36p 27,820.36p 2
25/01/2007 27,820.36p 27,820.36p 27,820.36p 27,820.36p 1
24/01/2007 27,820.36p 27,820.36p 27,820.36p 27,820.36p 0
23/01/2007 27,820.36p 27,820.36p 27,820.36p 27,820.36p 2
22/01/2007 27,314.54p 27,820.36p 27,314.54p 27,820.36p 3
19/01/2007 27,820.36p 27,820.36p 27,820.36p 27,820.36p 6
18/01/2007 27,820.36p 27,820.36p 27,820.36p 27,820.36p 1
17/01/2007 27,820.36p 27,820.36p 27,820.36p 27,820.36p 0
16/01/2007 29,843.66p 29,843.66p 27,314.54p 27,820.36p 7
15/01/2007 29,843.66p 29,843.66p 29,843.66p 29,843.66p 6
12/01/2007 30,349.48p 30,349.48p 29,843.66p 29,843.66p 12
11/01/2007 30,349.48p 30,349.48p 29,843.66p 29,843.66p 31
10/01/2007 30,349.48p 30,349.48p 30,349.48p 30,349.48p 1
09/01/2007 28,326.18p 30,349.48p 28,326.18p 30,349.48p 0
08/01/2007 30,349.48p 30,349.48p 30,349.48p 30,349.48p 1
05/01/2007 30,349.48p 30,349.48p 28,326.18p 30,349.48p 3
04/01/2007 28,326.18p 30,349.48p 28,326.18p 30,349.48p 0
03/01/2007 30,349.48p 30,349.48p 30,349.48p 30,349.48p 2
02/01/2007 30,349.48p 30,349.48p 28,326.18p 30,349.48p 2
29/12/2006 30,349.48p 30,349.48p 30,349.48p 30,349.48p 0
28/12/2006 30,349.48p 30,349.48p 30,349.48p 30,349.48p 23
27/12/2006 30,349.48p 30,349.48p 30,349.48p 30,349.48p 18
22/12/2006 30,349.48p 30,349.48p 30,349.48p 30,349.48p 0
21/12/2006 30,349.48p 30,349.48p 28,326.18p 30,349.48p 0
20/12/2006 30,349.48p 30,349.48p 28,326.18p 30,349.48p 0
19/12/2006 28,326.18p 30,349.48p 28,326.18p 30,349.48p 36
18/12/2006 27,314.54p 28,326.18p 27,314.54p 28,326.18p 7
15/12/2006 27,314.54p 27,314.54p 27,314.54p 27,314.54p 3
14/12/2006 28,326.18p 28,326.18p 27,314.54p 27,314.54p 50
13/12/2006 27,314.54p 27,314.54p 27,314.54p 27,314.54p 0
12/12/2006 27,314.54p 27,314.54p 27,314.54p 27,314.54p 0
11/12/2006 27,314.54p 27,314.54p 27,314.54p 27,314.54p 0
08/12/2006 28,326.18p 28,326.18p 27,314.54p 27,314.54p 62
07/12/2006 28,326.18p 28,326.18p 28,326.18p 28,326.18p 0
06/12/2006 28,326.18p 28,326.18p 28,326.18p 28,326.18p 11
05/12/2006 26,302.88p 28,326.18p 24,279.59p 28,326.18p 25
04/12/2006 26,302.88p 26,302.88p 26,302.88p 26,302.88p 4
01/12/2006 25,291.24p 26,302.88p 25,291.24p 26,302.88p 1
30/11/2006 25,291.24p 25,291.24p 24,279.59p 25,291.24p 1
29/11/2006 25,291.24p 25,291.24p 24,279.59p 25,291.24p 0
28/11/2006 24,279.59p 25,291.24p 22,256.29p 25,291.24p 0
27/11/2006 26,302.88p 26,302.88p 23,267.94p 24,279.59p 8
24/11/2006 26,302.88p 26,302.88p 26,302.88p 26,302.88p 0
23/11/2006 30,349.48p 30,349.48p 26,302.88p 26,302.88p 9
22/11/2006 30,349.48p 30,349.48p 30,349.48p 30,349.48p 0
21/11/2006 30,349.48p 31,361.13p 30,349.48p 30,349.48p 10
20/11/2006 30,349.48p 30,349.48p 30,349.48p 30,349.48p 0
17/11/2006 32,372.78p 32,372.78p 32,372.78p 30,349.48p 4
16/11/2006 29,337.83p 30,349.48p 29,337.83p 30,349.48p 2
15/11/2006 29,337.83p 29,337.83p 29,337.83p 29,337.83p 5
14/11/2006 29,337.83p 29,337.83p 29,337.83p 29,337.83p 27
13/11/2006 29,337.83p 29,337.83p 29,337.83p 29,337.83p 1
10/11/2006 29,337.83p 29,337.83p 29,337.83p 29,337.83p 1
09/11/2006 29,337.83p 30,349.48p 29,337.83p 29,337.83p 1
08/11/2006 29,337.83p 30,349.48p 29,337.83p 26,302.88p 0
07/11/2006 29,337.83p 29,337.83p 29,337.83p 29,337.83p 0
06/11/2006 29,337.83p 29,337.83p 29,337.83p 29,337.83p 1
03/11/2006 29,337.83p 29,337.83p 29,337.83p 29,337.83p 0
02/11/2006 29,337.83p 30,349.48p 29,337.83p 29,337.83p 0
01/11/2006 29,337.83p 29,337.83p 29,337.83p 29,337.83p 2
31/10/2006 29,337.83p 29,337.83p 29,337.83p 29,337.83p 0
30/10/2006 30,349.48p 30,349.48p 29,337.83p 29,337.83p 3
27/10/2006 29,337.83p 29,337.83p 29,337.83p 29,337.83p 1
26/10/2006 29,337.83p 29,337.83p 29,337.83p 29,337.83p 1
25/10/2006 29,337.83p 29,337.83p 29,337.83p 29,337.83p 3
24/10/2006 29,337.83p 29,337.83p 29,337.83p 29,337.83p 0
23/10/2006 29,337.83p 29,337.83p 29,337.83p 29,337.83p 1
20/10/2006 29,337.83p 29,337.83p 29,337.83p 29,337.83p 7
19/10/2006 30,349.48p 31,361.13p 29,337.83p 29,337.83p 12
18/10/2006 30,349.48p 30,349.48p 30,349.48p 30,349.48p 1
17/10/2006 30,349.48p 30,349.48p 30,349.48p 30,349.48p 1
16/10/2006 33,384.43p 33,384.43p 28,326.18p 30,349.48p 8
13/10/2006 33,384.43p 33,384.43p 33,384.43p 33,384.43p 16
12/10/2006 33,384.43p 33,384.43p 33,384.43p 33,384.43p 6
11/10/2006 25,291.24p 33,384.43p 25,291.24p 33,384.43p 114
10/10/2006 25,291.24p 25,291.24p 25,291.24p 25,291.24p 15
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

*Close Price adjusted for both dividends and splits