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
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
21/12/2005 52,605.77p 52,605.77p 52,605.77p 52,605.77p 20
20/12/2005 52,605.77p 52,605.77p 52,605.77p 52,605.77p 5
19/12/2005 52,605.77p 52,605.77p 52,605.77p 52,605.77p 27
16/12/2005 52,605.77p 52,605.77p 52,605.77p 52,605.77p 8
15/12/2005 54,629.07p 54,629.07p 54,629.07p 54,629.07p 0
14/12/2005 54,629.07p 54,629.07p 54,629.07p 54,629.07p 16
13/12/2005 54,629.07p 54,629.07p 53,617.42p 54,629.07p 9
12/12/2005 53,617.42p 53,617.42p 48,559.17p 53,617.42p 2
09/12/2005 52,605.77p 52,605.77p 52,605.77p 52,605.77p 3
08/12/2005 52,605.77p 52,605.77p 48,559.17p 52,605.77p 0
07/12/2005 52,605.77p 52,605.77p 52,605.77p 52,605.77p 0
06/12/2005 52,605.77p 52,605.77p 52,605.77p 52,605.77p 0
05/12/2005 52,605.77p 52,605.77p 52,605.77p 52,605.77p 1
02/12/2005 52,605.77p 52,605.77p 52,605.77p 52,605.77p 6
01/12/2005 52,605.77p 52,605.77p 52,605.77p 52,605.77p 0
30/11/2005 52,605.77p 52,605.77p 52,605.77p 52,605.77p 0
29/11/2005 52,605.77p 52,605.77p 52,605.77p 52,605.77p 2
28/11/2005 52,605.77p 52,605.77p 52,605.77p 52,605.77p 4
25/11/2005 52,605.77p 54,629.07p 52,605.77p 52,605.77p 84
24/11/2005 54,629.07p 54,629.07p 54,629.07p 54,629.07p 5
23/11/2005 54,629.07p 54,629.07p 54,629.07p 54,629.07p 2
22/11/2005 54,629.07p 54,629.07p 54,629.07p 54,629.07p 2
21/11/2005 54,629.07p 54,629.07p 54,629.07p 54,629.07p 1
18/11/2005 54,629.07p 54,629.07p 54,629.07p 54,629.07p 12
17/11/2005 54,629.07p 54,629.07p 54,629.07p 54,629.07p 2
16/11/2005 54,629.07p 54,629.07p 50,582.47p 54,629.07p 0
15/11/2005 54,629.07p 54,629.07p 50,582.47p 54,629.07p 2
14/11/2005 54,629.07p 54,629.07p 54,629.07p 54,629.07p 31
11/11/2005 54,629.07p 54,629.07p 48,559.17p 54,629.07p 6
10/11/2005 53,617.42p 53,617.42p 53,617.42p 53,617.42p 21
09/11/2005 53,617.42p 53,617.42p 51,594.12p 53,617.42p 6
08/11/2005 51,594.12p 51,594.12p 51,594.12p 51,594.12p 0
07/11/2005 51,594.12p 51,594.12p 51,594.12p 51,594.12p 2
04/11/2005 51,594.12p 51,594.12p 51,594.12p 51,594.12p 25
03/11/2005 51,594.12p 51,594.12p 51,594.12p 51,594.12p 2
02/11/2005 51,594.12p 51,594.12p 51,594.12p 51,594.12p 0
01/11/2005 52,605.77p 52,605.77p 49,570.82p 51,594.12p 111
31/10/2005 49,570.82p 49,570.82p 49,570.82p 49,570.82p 5
28/10/2005 48,559.17p 49,570.82p 48,559.17p 49,570.82p 0
27/10/2005 49,570.82p 49,570.82p 48,559.17p 49,570.82p 111
26/10/2005 48,559.17p 48,559.17p 48,559.17p 48,559.17p 3
25/10/2005 48,559.17p 48,559.17p 48,559.17p 48,559.17p 9
24/10/2005 49,570.82p 52,605.77p 48,559.17p 48,559.17p 30
21/10/2005 61,710.62p 64,745.56p 52,605.77p 52,605.77p 33
20/10/2005 64,745.56p 64,745.56p 64,745.56p 64,745.56p 1
19/10/2005 64,745.56p 64,745.56p 63,733.91p 64,745.56p 8
18/10/2005 63,733.91p 63,733.91p 60,698.96p 63,733.91p 13
17/10/2005 60,698.96p 60,698.96p 60,698.96p 60,698.96p 12
14/10/2005 60,698.96p 60,698.96p 60,698.96p 60,698.96p 11
13/10/2005 60,698.96p 62,722.27p 60,698.96p 60,698.96p 10
12/10/2005 64,745.56p 68,792.16p 62,722.27p 62,722.27p 34
11/10/2005 68,792.16p 68,792.16p 68,792.16p 68,792.16p 6
10/10/2005 70,815.46p 70,815.46p 68,792.16p 68,792.16p 23
07/10/2005 70,815.46p 72,838.76p 68,792.16p 68,792.16p 4
06/10/2005 78,908.65p 80,931.95p 72,838.76p 72,838.76p 16
05/10/2005 80,931.95p 80,931.95p 80,931.95p 80,931.95p 3
04/10/2005 80,931.95p 80,931.95p 80,931.95p 80,931.95p 17
03/10/2005 80,931.95p 80,931.95p 78,908.65p 80,931.95p 5
30/09/2005 82,955.25p 84,978.55p 78,908.65p 78,908.65p 11
29/09/2005 84,978.55p 84,978.55p 84,978.55p 84,978.55p 3
28/09/2005 84,978.55p 84,978.55p 82,955.25p 84,978.55p 6
27/09/2005 84,978.55p 85,990.20p 84,978.55p 84,978.55p 13
26/09/2005 85,990.20p 87,001.85p 85,990.20p 85,990.20p 1
23/09/2005 85,990.20p 85,990.20p 85,990.20p 85,990.20p 3
22/09/2005 85,990.20p 85,990.20p 85,990.20p 85,990.20p 14
21/09/2005 81,943.60p 85,990.20p 77,897.00p 85,990.20p 28
20/09/2005 77,897.00p 77,897.00p 77,897.00p 77,897.00p 8
19/09/2005 77,897.00p 77,897.00p 77,897.00p 77,897.00p 3
16/09/2005 77,897.00p 77,897.00p 76,885.35p 77,897.00p 18
15/09/2005 75,873.71p 76,885.35p 72,838.76p 76,885.35p 11
14/09/2005 72,838.76p 74,862.05p 72,838.76p 72,838.76p 13
13/09/2005 82,955.25p 84,978.55p 74,862.05p 74,862.05p 97
12/09/2005 87,001.85p 89,025.15p 84,978.55p 84,978.55p 38
09/09/2005 89,025.15p 93,071.75p 89,025.15p 89,025.15p 54
08/09/2005 95,095.04p 97,118.34p 93,071.75p 93,071.75p 8
07/09/2005 97,118.34p 99,141.64p 97,118.34p 97,118.34p 19
06/09/2005 99,141.64p 99,141.64p 99,141.64p 99,141.64p 7
05/09/2005 99,141.64p 101,164.94p 99,141.64p 99,141.64p 18
02/09/2005 101,164.94p 101,164.94p 101,164.94p 101,164.94p 0
01/09/2005 101,164.94p 101,164.94p 101,164.94p 101,164.94p 5
31/08/2005 101,164.94p 101,164.94p 101,164.94p 101,164.94p 0
30/08/2005 101,164.94p 101,164.94p 101,164.94p 101,164.94p 24
29/08/2005 101,164.94p 101,164.94p 101,164.94p 101,164.94p 0
26/08/2005 101,164.94p 101,164.94p 101,164.94p 101,164.94p 16
25/08/2005 101,164.94p 101,164.94p 101,164.94p 101,164.94p 44
24/08/2005 101,164.94p 101,164.94p 101,164.94p 101,164.94p 0
23/08/2005 101,164.94p 101,164.94p 101,164.94p 101,164.94p 2
22/08/2005 101,164.94p 101,164.94p 101,164.94p 101,164.94p 5
19/08/2005 101,164.94p 101,164.94p 101,164.94p 101,164.94p 10
18/08/2005 101,164.94p 101,164.94p 101,164.94p 101,164.94p 3
17/08/2005 101,164.94p 101,164.94p 98,130.00p 101,164.94p 182
16/08/2005 98,130.00p 98,130.00p 98,130.00p 98,130.00p 0
15/08/2005 98,130.00p 98,130.00p 98,130.00p 98,130.00p 4
12/08/2005 98,130.00p 98,130.00p 98,130.00p 98,130.00p 5
11/08/2005 98,130.00p 98,130.00p 98,130.00p 98,130.00p 126
10/08/2005 98,130.00p 98,130.00p 98,130.00p 98,130.00p 8
09/08/2005 98,130.00p 98,130.00p 98,130.00p 98,130.00p 1
08/08/2005 98,130.00p 98,130.00p 98,130.00p 98,130.00p 5
05/08/2005 98,130.00p 98,130.00p 98,130.00p 98,130.00p 4
04/08/2005 98,130.00p 98,130.00p 98,130.00p 98,130.00p 6
03/08/2005 98,130.00p 98,130.00p 98,130.00p 98,130.00p 2
02/08/2005 98,130.00p 98,130.00p 98,130.00p 98,130.00p 5
01/08/2005 98,130.00p 98,130.00p 98,130.00p 98,130.00p 5
29/07/2005 102,176.59p 103,188.23p 95,095.04p 98,130.00p 141
28/07/2005 103,188.23p 104,199.88p 103,188.23p 103,188.23p 10
27/07/2005 104,199.88p 104,199.88p 104,199.88p 104,199.88p 10
26/07/2005 107,234.84p 108,246.50p 104,199.88p 104,199.88p 11
25/07/2005 111,281.43p 111,281.43p 108,246.50p 108,246.50p 26
22/07/2005 111,281.43p 111,281.43p 111,281.43p 111,281.43p 12
21/07/2005 113,304.72p 114,316.38p 111,281.43p 111,281.43p 12
20/07/2005 115,328.04p 117,351.33p 113,304.72p 114,316.38p 4
19/07/2005 117,351.33p 117,351.33p 117,351.33p 117,351.33p 10
18/07/2005 124,432.89p 124,432.89p 117,351.33p 117,351.33p 24
15/07/2005 123,421.24p 123,421.24p 123,421.24p 123,421.24p 13
14/07/2005 123,421.24p 125,444.53p 123,421.24p 123,421.24p 9
13/07/2005 125,444.53p 125,444.53p 125,444.53p 125,444.53p 7
12/07/2005 125,444.53p 125,444.53p 125,444.53p 125,444.53p 2
11/07/2005 125,444.53p 125,444.53p 125,444.53p 125,444.53p 16
08/07/2005 125,444.53p 126,456.18p 125,444.53p 125,444.53p 15
07/07/2005 128,479.47p 130,502.77p 126,456.18p 126,456.18p 1
06/07/2005 130,502.77p 131,514.42p 130,502.77p 130,502.77p 8
05/07/2005 131,514.42p 131,514.42p 131,514.42p 131,514.42p 2
04/07/2005 131,514.42p 131,514.42p 131,514.42p 131,514.42p 3
01/07/2005 131,514.42p 131,514.42p 131,514.42p 131,514.42p 5
30/06/2005 133,537.73p 135,561.02p 131,514.42p 131,514.42p 11
29/06/2005 135,561.02p 135,561.02p 135,561.02p 135,561.02p 4

*Close Price adjusted for both dividends and splits