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
22/11/2022 3.75p 4.00p 3.50p 3.75p 43589
21/11/2022 3.75p 4.00p 3.50p 3.75p 29524
18/11/2022 3.75p 4.00p 3.50p 3.75p 43999
17/11/2022 3.75p 4.00p 3.50p 3.75p 86686
16/11/2022 3.75p 4.00p 3.68p 3.75p 54332
15/11/2022 3.75p 4.00p 3.50p 3.75p 45942
14/11/2022 3.75p 4.00p 3.63p 3.75p 52731
11/11/2022 3.75p 4.00p 3.50p 3.75p 75803
10/11/2022 3.75p 4.00p 3.52p 3.75p 248457
09/11/2022 3.75p 4.00p 3.50p 3.75p 171464
08/11/2022 3.75p 4.00p 3.50p 3.85p 150772
07/11/2022 3.75p 4.00p 3.50p 3.75p 254406
04/11/2022 3.75p 4.00p 3.50p 3.75p 114062
03/11/2022 3.75p 4.00p 3.50p 3.85p 195859
02/11/2022 3.75p 3.75p 3.50p 3.75p 76537
01/11/2022 3.25p 4.00p 3.25p 3.75p 303265
31/10/2022 3.63p 3.75p 3.50p 3.63p 52327
28/10/2022 3.63p 3.75p 3.50p 3.63p 86730
27/10/2022 3.50p 3.75p 3.30p 3.50p 512666
26/10/2022 3.38p 3.75p 3.30p 3.50p 639637
25/10/2022 3.38p 3.50p 3.25p 3.38p 106466
24/10/2022 3.38p 3.50p 3.25p 3.38p 258108
21/10/2022 3.38p 3.50p 3.25p 3.38p 167764
20/10/2022 3.38p 3.50p 3.28p 3.38p 9180
19/10/2022 3.50p 3.75p 3.25p 3.38p 95576
18/10/2022 3.63p 3.75p 3.25p 3.50p 167783
17/10/2022 3.63p 3.75p 3.50p 3.63p 64407
14/10/2022 3.63p 3.75p 3.50p 3.63p 207104
13/10/2022 3.63p 3.75p 3.50p 3.63p 9138
12/10/2022 3.63p 3.75p 3.50p 3.63p 120092
11/10/2022 3.63p 3.75p 3.49p 3.63p 218278
10/10/2022 3.63p 3.75p 3.50p 3.63p 67815
07/10/2022 3.63p 3.75p 3.50p 3.63p 81464
06/10/2022 3.63p 3.75p 3.50p 3.59p 41487
05/10/2022 3.63p 3.75p 3.50p 3.63p 45784
04/10/2022 3.63p 3.75p 3.50p 3.63p 26770
03/10/2022 3.63p 3.75p 3.50p 3.63p 192420
30/09/2022 3.75p 4.00p 3.40p 3.63p 353595
29/09/2022 4.25p 4.50p 3.55p 3.63p 1430848
28/09/2022 4.38p 4.50p 4.01p 4.25p 597821
27/09/2022 4.38p 4.50p 4.00p 4.38p 1161550
26/09/2022 4.13p 4.50p 4.00p 4.38p 480462
23/09/2022 4.38p 4.50p 4.00p 4.13p 156403
22/09/2022 4.38p 4.50p 4.25p 4.38p 24549
21/09/2022 4.38p 4.50p 4.25p 4.38p 15643
20/09/2022 4.38p 4.50p 4.05p 4.38p 161418
16/09/2022 4.38p 4.50p 4.25p 4.38p 184003
15/09/2022 4.38p 4.61p 4.25p 4.61p 212829
14/09/2022 4.38p 4.50p 4.25p 4.40p 221538
13/09/2022 4.38p 4.50p 4.25p 4.35p 75444
12/09/2022 4.38p 4.50p 4.25p 4.38p 179119
09/09/2022 4.38p 4.50p 4.25p 4.49p 135985
08/09/2022 4.38p 4.50p 4.26p 4.38p 226251
07/09/2022 4.38p 4.50p 4.25p 4.38p 77925
06/09/2022 4.38p 4.50p 4.25p 4.38p 92235
05/09/2022 4.38p 4.50p 4.25p 4.38p 21222
02/09/2022 4.38p 4.50p 4.25p 4.38p 119
01/09/2022 4.38p 4.61p 4.25p 4.50p 28346
31/08/2022 4.38p 4.50p 4.25p 4.49p 5996
30/08/2022 4.38p 4.50p 4.25p 4.38p 4512
26/08/2022 4.38p 4.50p 4.25p 4.38p 14327
25/08/2022 4.38p 4.62p 4.25p 4.38p 86455
24/08/2022 4.38p 4.50p 4.25p 4.50p 30320
23/08/2022 4.63p 4.75p 4.25p 4.38p 246127
22/08/2022 4.63p 4.75p 4.50p 4.50p 241486
19/08/2022 4.63p 4.75p 4.50p 4.74p 97446
18/08/2022 4.63p 4.75p 4.50p 4.63p 13477
17/08/2022 4.63p 4.75p 4.50p 4.62p 34714
16/08/2022 4.50p 4.75p 4.22p 4.63p 268748
15/08/2022 4.50p 4.75p 4.25p 4.33p 31674
12/08/2022 4.50p 4.75p 4.25p 4.45p 18744
11/08/2022 4.63p 4.75p 4.25p 4.62p 409312
10/08/2022 4.63p 4.64p 4.50p 4.63p 78534
09/08/2022 4.63p 4.75p 4.50p 4.63p 33875
08/08/2022 4.63p 4.75p 4.50p 4.75p 55190
05/08/2022 4.63p 4.75p 4.50p 4.50p 69295
04/08/2022 4.63p 4.75p 4.50p 4.63p 51667
03/08/2022 4.63p 4.75p 4.50p 4.63p 59535
02/08/2022 4.63p 4.75p 4.50p 4.62p 77584
01/08/2022 4.63p 4.75p 4.50p 4.63p 63064
29/07/2022 4.63p 4.75p 4.25p 4.63p 219367
28/07/2022 4.63p 4.75p 4.38p 4.38p 64430
27/07/2022 4.63p 4.75p 4.50p 4.50p 148562
26/07/2022 4.63p 4.75p 4.50p 4.50p 26807
25/07/2022 4.63p 4.75p 4.50p 4.63p 115283
22/07/2022 4.63p 4.75p 4.55p 4.63p 72616
21/07/2022 4.63p 4.75p 4.50p 4.70p 86196
20/07/2022 4.63p 4.75p 4.50p 4.75p 121134
19/07/2022 4.63p 4.75p 4.50p 4.74p 92810
18/07/2022 4.63p 4.75p 4.50p 4.62p 78928
15/07/2022 4.63p 4.75p 4.50p 4.63p 14029
14/07/2022 4.63p 4.75p 4.50p 4.74p 522342
13/07/2022 4.88p 5.00p 4.50p 4.63p 495737
12/07/2022 4.63p 5.10p 4.50p 4.75p 1495682
11/07/2022 4.63p 4.75p 4.50p 4.63p 215932
08/07/2022 4.63p 4.75p 4.50p 4.50p 230908
07/07/2022 4.63p 4.75p 4.50p 4.65p 265045
06/07/2022 4.88p 5.00p 4.50p 4.87p 247136
05/07/2022 5.00p 5.25p 4.75p 5.00p 55832
04/07/2022 5.00p 5.25p 4.75p 5.00p 177689
01/07/2022 5.00p 5.25p 4.75p 5.00p 53530
30/06/2022 5.25p 5.40p 4.75p 5.00p 443650
29/06/2022 5.25p 5.25p 5.00p 5.25p 307380
28/06/2022 5.25p 5.25p 5.00p 5.25p 53120
27/06/2022 5.00p 5.50p 5.00p 5.00p 707843
24/06/2022 4.38p 5.00p 4.25p 5.00p 823116
23/06/2022 4.38p 4.50p 4.25p 4.38p 327633
22/06/2022 4.63p 4.75p 4.25p 4.38p 610442
21/06/2022 4.63p 4.63p 4.50p 4.63p 54008
20/06/2022 4.88p 4.88p 4.50p 4.63p 310546
17/06/2022 4.88p 4.88p 4.66p 4.88p 76538
16/06/2022 4.63p 5.00p 4.50p 4.88p 941997
15/06/2022 4.88p 5.00p 4.50p 4.50p 542115
14/06/2022 4.88p 4.95p 4.75p 4.88p 76383
13/06/2022 4.88p 5.00p 4.66p 4.88p 688680
10/06/2022 4.88p 5.00p 4.75p 4.88p 243233
09/06/2022 4.88p 5.25p 4.75p 5.00p 748694
08/06/2022 5.00p 5.50p 4.75p 4.88p 1870197
07/06/2022 5.88p 6.00p 4.50p 5.00p 4359822
06/06/2022 5.88p 6.00p 5.50p 5.70p 1795406
01/06/2022 5.63p 6.05p 5.50p 5.88p 1420316
31/05/2022 5.88p 6.00p 5.50p 5.63p 1301128
30/05/2022 6.38p 6.50p 5.75p 5.88p 1716336
27/05/2022 7.00p 7.13p 6.25p 6.38p 2129880
26/05/2022 6.63p 7.35p 6.25p 7.00p 5788066
25/05/2022 6.75p 6.75p 6.25p 6.50p 1733901
24/05/2022 6.50p 7.25p 6.25p 6.75p 3712959
23/05/2022 5.88p 7.25p 5.75p 6.50p 5165408
20/05/2022 5.88p 6.00p 5.75p 5.88p 609440
19/05/2022 6.25p 6.50p 5.75p 5.88p 468449
18/05/2022 6.25p 6.38p 6.00p 6.25p 859581
17/05/2022 5.63p 6.75p 5.50p 6.25p 5842772
16/05/2022 5.88p 6.00p 5.00p 5.50p 2785391
13/05/2022 4.88p 6.00p 4.77p 5.88p 3771792
12/05/2022 5.00p 5.00p 4.75p 5.00p 262424
11/05/2022 5.00p 5.00p 4.79p 5.00p 54080
10/05/2022 5.00p 5.05p 4.79p 5.00p 1914
09/05/2022 5.00p 5.00p 4.86p 5.00p 105699
06/05/2022 5.00p 5.00p 4.86p 5.00p 188268
05/05/2022 5.00p 5.10p 4.88p 5.00p 122173
04/05/2022 4.88p 5.25p 4.75p 5.00p 1501668
03/05/2022 4.88p 5.25p 4.75p 4.88p 655561
29/04/2022 4.88p 4.95p 4.77p 4.88p 986536
28/04/2022 4.88p 4.90p 4.75p 4.88p 172070
27/04/2022 5.38p 5.38p 4.61p 4.88p 146744
26/04/2022 4.88p 4.93p 4.75p 4.88p 298295
25/04/2022 5.00p 5.50p 4.75p 4.88p 377936
22/04/2022 5.00p 5.25p 4.85p 5.00p 65919
21/04/2022 5.13p 5.53p 4.75p 5.00p 1327528
20/04/2022 5.50p 5.88p 5.00p 5.13p 1006813
19/04/2022 4.88p 5.00p 4.75p 4.88p 332520
14/04/2022 5.13p 5.13p 4.75p 4.88p 230373
13/04/2022 4.88p 5.25p 4.50p 5.13p 124566
12/04/2022 5.00p 5.00p 4.75p 4.88p 469780
11/04/2022 5.00p 5.04p 4.88p 5.00p 234192
08/04/2022 5.00p 5.15p 4.87p 4.87p 472154
07/04/2022 4.75p 5.25p 4.75p 5.00p 506961
06/04/2022 4.75p 5.00p 4.73p 4.75p 48440
05/04/2022 4.75p 5.00p 4.50p 4.75p 335700
04/04/2022 4.75p 5.00p 4.63p 4.75p 250025
01/04/2022 4.75p 5.00p 4.58p 4.95p 502871
31/03/2022 5.13p 5.13p 4.55p 4.75p 227973
30/03/2022 5.25p 5.35p 5.00p 5.13p 105326
29/03/2022 4.88p 5.25p 4.75p 5.25p 483775
28/03/2022 5.13p 5.50p 4.75p 4.88p 298060
25/03/2022 5.13p 5.50p 5.00p 5.13p 1436286
24/03/2022 5.13p 5.50p 4.75p 5.00p 1883948
23/03/2022 5.13p 5.50p 5.00p 5.25p 1346787
22/03/2022 4.88p 4.99p 4.75p 4.88p 66450
21/03/2022 4.63p 5.25p 4.50p 4.88p 901493
18/03/2022 4.63p 4.74p 4.50p 4.74p 3328812
17/03/2022 4.63p 4.72p 4.53p 4.63p 186783
16/03/2022 4.38p 4.75p 4.25p 4.63p 868987
15/03/2022 4.63p 5.00p 4.25p 4.38p 1338668
14/03/2022 5.13p 5.13p 4.50p 4.75p 1577046
11/03/2022 5.13p 5.25p 4.85p 5.13p 2710820
10/03/2022 4.75p 5.50p 4.53p 5.00p 3183867
09/03/2022 4.38p 5.00p 4.25p 4.75p 2528305
08/03/2022 4.50p 4.75p 4.00p 4.40p 5358578
07/03/2022 4.75p 4.78p 4.25p 4.75p 1518898
04/03/2022 5.00p 5.25p 4.50p 4.75p 1888970
03/03/2022 5.00p 5.50p 4.50p 5.13p 489282
02/03/2022 5.00p 5.05p 4.74p 5.00p 292490
01/03/2022 5.00p 5.05p 4.87p 4.87p 224603
28/02/2022 5.00p 5.30p 4.81p 5.00p 149246
25/02/2022 5.25p 5.50p 4.50p 5.30p 355308
24/02/2022 5.25p 5.25p 4.60p 5.25p 157227
23/02/2022 5.13p 5.50p 5.00p 5.25p 504011
22/02/2022 5.25p 5.30p 4.83p 5.10p 2390907
21/02/2022 5.25p 5.50p 5.00p 5.25p 620544
18/02/2022 5.38p 5.53p 5.08p 5.50p 320391
17/02/2022 5.50p 5.55p 5.25p 5.38p 464199
16/02/2022 5.50p 5.65p 5.46p 5.50p 190604
15/02/2022 5.50p 5.70p 5.46p 5.50p 372482
14/02/2022 5.38p 5.75p 5.38p 5.75p 565434
11/02/2022 5.50p 5.75p 5.25p 5.38p 512626
10/02/2022 5.50p 5.75p 5.34p 5.50p 273621
09/02/2022 5.63p 5.75p 5.25p 5.60p 418259
08/02/2022 5.63p 5.75p 5.50p 5.63p 465152
07/02/2022 5.50p 6.00p 5.50p 5.63p 1080684

*Close Price adjusted for both dividends and splits