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
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
28/06/2005 139,607.62p 140,619.26p 136,572.67p 136,572.67p 18
27/06/2005 140,619.26p 140,619.26p 140,619.26p 140,619.26p 3
24/06/2005 140,619.26p 140,619.26p 140,619.26p 140,619.26p 4
23/06/2005 140,619.26p 140,619.26p 140,619.26p 140,619.26p 1
22/06/2005 140,619.26p 140,619.26p 140,619.26p 140,619.26p 0
21/06/2005 140,619.26p 140,619.26p 140,619.26p 140,619.26p 5
20/06/2005 140,619.26p 140,619.26p 140,619.26p 140,619.26p 10
17/06/2005 140,619.26p 140,619.26p 140,619.26p 140,619.26p 4
16/06/2005 140,619.26p 140,619.26p 140,619.26p 140,619.26p 29
15/06/2005 135,561.02p 140,619.26p 133,537.73p 140,619.26p 143
14/06/2005 123,421.24p 145,677.51p 121,397.92p 133,537.73p 56
13/06/2005 121,397.92p 121,397.92p 121,397.92p 121,397.92p 12
10/06/2005 121,397.92p 121,397.92p 117,351.33p 121,397.92p 7
09/06/2005 117,351.33p 117,351.33p 117,351.33p 117,351.33p 9
08/06/2005 115,328.04p 117,351.33p 113,304.72p 117,351.33p 16
07/06/2005 113,304.72p 114,316.38p 113,304.72p 113,304.72p 6
06/06/2005 114,316.38p 114,316.38p 114,316.38p 114,316.38p 5
03/06/2005 114,316.38p 114,316.38p 114,316.38p 114,316.38p 6
02/06/2005 114,316.38p 114,316.38p 114,316.38p 114,316.38p 29
01/06/2005 114,316.38p 114,316.38p 114,316.38p 114,316.38p 3
31/05/2005 114,316.38p 114,316.38p 113,304.72p 114,316.38p 1
27/05/2005 113,304.72p 113,304.72p 113,304.72p 113,304.72p 11
26/05/2005 109,258.14p 113,304.72p 105,211.54p 113,304.72p 11
25/05/2005 105,211.54p 105,211.54p 105,211.54p 105,211.54p 7
24/05/2005 105,211.54p 105,211.54p 105,211.54p 105,211.54p 1
23/05/2005 105,211.54p 105,211.54p 105,211.54p 105,211.54p 13
20/05/2005 105,211.54p 105,211.54p 105,211.54p 105,211.54p 4
19/05/2005 105,211.54p 107,234.84p 105,211.54p 105,211.54p 17
18/05/2005 107,234.84p 109,258.14p 107,234.84p 107,234.84p 4
17/05/2005 109,258.14p 109,258.14p 109,258.14p 109,258.14p 61
16/05/2005 113,304.72p 117,351.33p 109,258.14p 109,258.14p 17
13/05/2005 119,374.62p 121,397.92p 117,351.33p 117,351.33p 115
12/05/2005 121,397.92p 121,397.92p 121,397.92p 121,397.92p 24
11/05/2005 125,444.53p 126,456.18p 119,374.62p 121,397.92p 51
10/05/2005 126,456.18p 127,467.82p 126,456.18p 126,456.18p 10
09/05/2005 130,502.77p 133,537.73p 127,467.82p 127,467.82p 17
06/05/2005 133,537.73p 133,537.73p 130,502.77p 133,537.73p 5
05/05/2005 130,502.77p 130,502.77p 130,502.77p 130,502.77p 4
04/05/2005 130,502.77p 130,502.77p 130,502.77p 130,502.77p 8188
03/05/2005 129,491.11p 130,502.77p 122,409.58p 130,502.77p 5
29/04/2005 129,491.11p 131,514.42p 122,409.58p 122,409.58p 47
28/04/2005 131,514.42p 133,537.73p 131,514.42p 131,514.42p 13
27/04/2005 133,537.73p 135,561.02p 133,537.73p 133,537.73p 103
26/04/2005 135,561.02p 135,561.02p 135,561.02p 135,561.02p 20
25/04/2005 135,561.02p 135,561.02p 135,561.02p 135,561.02p 13
22/04/2005 135,561.02p 135,561.02p 135,561.02p 135,561.02p 3
21/04/2005 135,561.02p 135,561.02p 135,561.02p 135,561.02p 45
20/04/2005 135,561.02p 135,561.02p 135,561.02p 135,561.02p 11
19/04/2005 133,537.73p 135,561.02p 132,526.06p 135,561.02p 154
18/04/2005 137,584.31p 137,584.31p 132,526.06p 132,526.06p 62
15/04/2005 139,607.62p 141,630.92p 139,607.62p 141,630.92p 27
14/04/2005 141,630.92p 142,642.57p 141,630.92p 141,630.92p 28
13/04/2005 139,607.62p 142,642.57p 139,607.62p 142,642.57p 23
12/04/2005 147,700.82p 149,724.11p 139,607.62p 139,607.62p 69
11/04/2005 149,724.11p 149,724.11p 149,724.11p 149,724.11p 5
08/04/2005 149,724.11p 149,724.11p 149,724.11p 149,724.11p 5
07/04/2005 149,724.11p 151,747.41p 149,724.11p 149,724.11p 17
06/04/2005 150,735.77p 151,747.41p 150,735.77p 151,747.41p 15
05/04/2005 150,735.77p 150,735.77p 150,735.77p 150,735.77p 23
04/04/2005 154,782.36p 156,805.65p 153,770.70p 153,770.70p 28
01/04/2005 153,770.70p 153,770.70p 152,759.06p 153,770.70p 85
31/03/2005 152,759.06p 152,759.06p 149,724.11p 152,759.06p 60
30/03/2005 152,759.06p 152,759.06p 151,747.41p 151,747.41p 12
29/03/2005 156,805.65p 157,817.30p 152,759.06p 152,759.06p 31
24/03/2005 154,782.36p 157,817.30p 153,770.70p 157,817.30p 59
23/03/2005 153,770.70p 153,770.70p 153,770.70p 153,770.70p 25
22/03/2005 157,817.30p 157,817.30p 153,770.70p 153,770.70p 38
21/03/2005 160,852.26p 160,852.26p 156,805.65p 157,817.30p 9
18/03/2005 159,840.61p 161,863.90p 159,840.61p 159,840.61p 21
17/03/2005 162,875.56p 164,898.85p 161,863.90p 161,863.90p 24
16/03/2005 159,840.61p 164,898.85p 159,840.61p 164,898.85p 18
15/03/2005 161,863.90p 161,863.90p 159,840.61p 161,863.90p 8
14/03/2005 161,863.90p 161,863.90p 159,840.61p 159,840.61p 47
11/03/2005 163,887.21p 165,910.50p 161,863.90p 161,863.90p 32

*Close Price adjusted for both dividends and splits