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
20/10/2021 56.25p 57.50p 52.50p 56.25p 25920
19/10/2021 60.00p 60.00p 50.00p 56.25p 66038
18/10/2021 56.25p 62.50p 55.00p 57.50p 52598
15/10/2021 53.75p 57.50p 52.50p 56.25p 83297
14/10/2021 56.25p 56.25p 52.50p 53.75p 86363
13/10/2021 56.25p 57.50p 55.00p 55.00p 71871
12/10/2021 62.50p 64.50p 52.50p 56.25p 635233
11/10/2021 66.25p 67.50p 59.88p 62.50p 54112
08/10/2021 67.50p 67.50p 63.25p 66.25p 14302
07/10/2021 70.00p 70.00p 65.00p 67.50p 33105
06/10/2021 70.00p 73.75p 67.50p 73.75p 24344
05/10/2021 68.75p 71.75p 66.00p 71.75p 13142
04/10/2021 71.25p 72.50p 65.00p 72.50p 60049
01/10/2021 71.25p 72.50p 70.00p 71.25p 20817
30/09/2021 71.25p 73.25p 70.00p 71.25p 52599
29/09/2021 68.75p 72.50p 67.00p 71.25p 18176
28/09/2021 70.00p 70.00p 67.50p 68.75p 22584
27/09/2021 75.00p 77.50p 67.50p 70.00p 36421
24/09/2021 77.50p 79.00p 72.50p 75.00p 22465
23/09/2021 71.25p 79.00p 67.50p 74.00p 57936
22/09/2021 66.25p 72.50p 65.00p 71.25p 32955
21/09/2021 66.25p 67.50p 65.00p 66.25p 66078
20/09/2021 66.25p 66.25p 65.00p 66.25p 27464
17/09/2021 66.25p 67.50p 65.00p 66.25p 34497
16/09/2021 66.25p 66.25p 63.25p 66.25p 40975
15/09/2021 68.75p 70.00p 63.50p 65.00p 31818
14/09/2021 71.25p 73.50p 65.00p 68.75p 18415
13/09/2021 77.50p 80.00p 68.97p 71.50p 29686
10/09/2021 80.00p 81.25p 75.00p 77.50p 24153
09/09/2021 82.50p 85.00p 75.00p 80.00p 9097
08/09/2021 85.00p 90.00p 75.00p 80.00p 83100
07/09/2021 86.25p 90.00p 80.00p 85.00p 54993
06/09/2021 75.00p 90.00p 71.88p 86.25p 78481
03/09/2021 67.50p 80.00p 67.50p 75.00p 61835
02/09/2021 65.00p 70.00p 63.25p 69.25p 61205
01/09/2021 57.50p 70.00p 55.00p 65.00p 123739
31/08/2021 62.50p 65.00p 55.00p 55.00p 106214
27/08/2021 65.00p 67.50p 60.00p 65.00p 101936
26/08/2021 66.25p 67.50p 62.50p 65.00p 87753
25/08/2021 85.00p 85.00p 65.00p 65.00p 346830
24/08/2021 82.50p 90.00p 80.00p 86.25p 36234
23/08/2021 82.50p 90.00p 80.00p 82.50p 32432
20/08/2021 82.50p 85.00p 75.00p 78.00p 64644
19/08/2021 87.50p 90.00p 77.50p 82.50p 62030
18/08/2021 88.75p 90.00p 83.78p 85.50p 42277
17/08/2021 88.75p 92.50p 88.75p 88.75p 48269
16/08/2021 86.25p 92.50p 80.00p 88.75p 73223
13/08/2021 92.50p 95.00p 85.00p 87.00p 46107
12/08/2021 92.50p 93.00p 90.00p 92.50p 31444
11/08/2021 97.50p 100.00p 90.00p 92.50p 73440
10/08/2021 100.00p 103.00p 95.00p 97.50p 33452
09/08/2021 102.50p 105.00p 95.00p 100.00p 16523
06/08/2021 102.50p 104.12p 100.00p 102.50p 12113
05/08/2021 102.50p 105.00p 101.30p 102.50p 92160
04/08/2021 92.50p 111.25p 90.00p 105.00p 140462
03/08/2021 92.50p 100.00p 85.50p 92.50p 6921
02/08/2021 92.50p 96.50p 88.75p 92.50p 15818
30/07/2021 95.00p 100.00p 85.00p 92.50p 43052
29/07/2021 95.00p 99.75p 90.00p 90.00p 32207
28/07/2021 95.00p 99.75p 91.25p 95.00p 19568
27/07/2021 95.00p 96.88p 90.00p 95.00p 40523
26/07/2021 96.25p 100.00p 87.50p 95.00p 59803
23/07/2021 95.00p 100.00p 90.10p 97.50p 28301
22/07/2021 95.00p 100.00p 92.01p 95.00p 59756
21/07/2021 100.00p 102.50p 90.00p 102.50p 29890
20/07/2021 102.50p 105.00p 95.00p 100.00p 13275
19/07/2021 105.00p 109.88p 100.00p 102.50p 41044
16/07/2021 112.50p 115.00p 102.00p 105.00p 26179
15/07/2021 117.50p 125.00p 110.00p 114.00p 39129
14/07/2021 117.50p 125.00p 105.00p 117.50p 88336
13/07/2021 120.00p 121.25p 115.50p 120.00p 7922
12/07/2021 117.50p 125.00p 115.00p 120.00p 35107
09/07/2021 117.50p 119.28p 115.00p 117.50p 70310
08/07/2021 125.00p 125.00p 115.00p 115.00p 44392
07/07/2021 130.00p 130.00p 117.50p 125.00p 69976
06/07/2021 132.50p 135.00p 125.00p 130.00p 31701
05/07/2021 132.50p 140.00p 125.00p 132.50p 27703
02/07/2021 132.50p 135.00p 125.00p 130.00p 53366
01/07/2021 132.50p 135.00p 130.00p 132.50p 90919
30/06/2021 137.50p 140.00p 130.00p 132.50p 111361
29/06/2021 140.00p 140.00p 135.00p 135.00p 28093
28/06/2021 142.50p 145.00p 135.00p 139.00p 79345
25/06/2021 142.50p 146.00p 135.00p 141.00p 35426
24/06/2021 142.50p 150.00p 140.00p 142.50p 96505
23/06/2021 145.00p 145.00p 140.00p 142.50p 54469
22/06/2021 152.50p 155.00p 141.00p 145.00p 81500
21/06/2021 137.50p 160.00p 135.00p 150.00p 91202
18/06/2021 142.50p 146.25p 135.00p 137.50p 110264
17/06/2021 137.50p 140.00p 135.00p 137.50p 37946
16/06/2021 137.50p 140.00p 135.00p 137.50p 81863
15/06/2021 137.50p 139.88p 135.00p 135.00p 36845
14/06/2021 135.00p 140.00p 131.27p 137.50p 36495
11/06/2021 135.00p 139.00p 133.50p 135.00p 14494
10/06/2021 135.00p 138.37p 130.00p 135.00p 71864
09/06/2021 132.50p 140.00p 130.00p 130.00p 36539
08/06/2021 137.50p 140.00p 130.00p 130.00p 68734
07/06/2021 140.00p 140.00p 135.00p 136.00p 55867
04/06/2021 145.00p 150.00p 135.00p 140.00p 72275
03/06/2021 147.50p 150.00p 135.00p 140.00p 248570
02/06/2021 147.50p 150.00p 145.00p 147.50p 43743
01/06/2021 152.50p 155.00p 140.00p 144.50p 225219
28/05/2021 83.00p 160.00p 83.00p 152.50p 65867
27/05/2021 152.50p 160.25p 150.00p 150.25p 128655
26/05/2021 160.00p 160.00p 143.75p 152.50p 256528
25/05/2021 157.50p 160.00p 150.00p 152.50p 159012
24/05/2021 157.50p 163.00p 155.05p 158.50p 108653
21/05/2021 165.00p 170.00p 155.00p 158.50p 250060
20/05/2021 177.50p 177.50p 152.50p 162.50p 288939
19/05/2021 182.50p 190.00p 165.00p 177.50p 48326
18/05/2021 187.50p 192.50p 175.00p 180.50p 15183
17/05/2021 192.50p 200.00p 175.00p 187.50p 88808
14/05/2021 190.00p 200.00p 175.00p 190.00p 96025
13/05/2021 167.50p 180.00p 160.00p 168.75p 51788
12/05/2021 157.50p 175.00p 150.00p 168.75p 88578
11/05/2021 175.00p 180.00p 150.00p 160.00p 122351
10/05/2021 177.50p 180.00p 170.00p 175.00p 29650
07/05/2021 170.00p 185.00p 155.00p 180.50p 150942
06/05/2021 165.00p 184.00p 155.00p 170.00p 167045
05/05/2021 167.50p 175.00p 150.00p 157.50p 120901
04/05/2021 180.00p 200.00p 160.00p 167.50p 67668
30/04/2021 182.50p 200.00p 160.00p 180.00p 35791
29/04/2021 187.50p 200.00p 165.00p 179.25p 117155
28/04/2021 187.50p 194.50p 175.00p 175.00p 86699
27/04/2021 187.50p 197.50p 176.25p 190.00p 98278
26/04/2021 200.00p 225.00p 175.00p 189.75p 128679
23/04/2021 225.00p 225.00p 175.00p 199.00p 464473
22/04/2021 236.73p 248.01p 225.46p 236.73p 23889
21/04/2021 236.73p 248.01p 225.46p 236.73p 27526
20/04/2021 248.01p 253.64p 225.46p 241.24p 22071
19/04/2021 248.01p 253.64p 235.38p 235.38p 13720
16/04/2021 270.55p 293.10p 225.46p 248.01p 45272
15/04/2021 270.55p 273.93p 248.01p 257.03p 17752
14/04/2021 270.55p 293.10p 248.01p 270.55p 42856
13/04/2021 270.55p 284.08p 248.01p 270.55p 28293
12/04/2021 259.28p 293.10p 248.01p 270.55p 22050
09/04/2021 281.83p 315.65p 248.01p 279.57p 117945
08/04/2021 281.83p 315.65p 270.55p 292.65p 148172
07/04/2021 225.46p 315.65p 202.91p 270.55p 185490
06/04/2021 214.19p 248.01p 180.37p 211.93p 97715
01/04/2021 214.19p 225.46p 202.91p 211.93p 69486
31/03/2021 214.19p 224.11p 202.91p 202.91p 45559
30/03/2021 202.91p 225.46p 191.64p 213.29p 40516
29/03/2021 202.91p 225.46p 180.37p 202.91p 78593
26/03/2021 202.91p 225.46p 180.37p 202.91p 46271
25/03/2021 214.19p 225.46p 180.37p 205.17p 66315
24/03/2021 214.19p 225.46p 180.37p 216.44p 147923
23/03/2021 236.73p 248.01p 202.91p 226.36p 127798
22/03/2021 236.73p 246.88p 225.46p 225.46p 50776
19/03/2021 259.28p 273.26p 225.46p 235.38p 153369
18/03/2021 259.28p 293.10p 229.52p 259.28p 137522
17/03/2021 259.28p 270.55p 225.46p 259.28p 61914
16/03/2021 270.55p 287.46p 248.01p 259.28p 35579
15/03/2021 259.28p 293.10p 248.01p 265.14p 117620
12/03/2021 248.01p 270.55p 225.46p 252.52p 48280
11/03/2021 236.73p 270.55p 225.46p 248.01p 65011
10/03/2021 236.73p 248.01p 225.46p 234.48p 45792
09/03/2021 248.01p 248.01p 226.05p 234.48p 54950
08/03/2021 236.73p 270.55p 225.46p 238.99p 82099
05/03/2021 225.46p 248.01p 223.21p 235.38p 78705
04/03/2021 225.46p 243.50p 214.41p 242.60p 128953
03/03/2021 236.73p 248.01p 202.91p 226.36p 72525
02/03/2021 236.73p 270.55p 225.46p 248.01p 83917
01/03/2021 259.28p 270.55p 215.09p 238.99p 91153
26/02/2021 259.28p 270.55p 248.01p 248.01p 61295
25/02/2021 236.73p 270.55p 225.46p 259.28p 107680
24/02/2021 236.73p 248.01p 202.91p 229.97p 110275
23/02/2021 248.01p 259.28p 225.46p 234.48p 75212
22/02/2021 270.55p 270.55p 225.46p 253.42p 139473
19/02/2021 270.55p 293.10p 248.01p 257.03p 43358
18/02/2021 270.55p 293.10p 248.01p 270.55p 72866
17/02/2021 281.83p 315.65p 237.86p 274.16p 144284
16/02/2021 326.92p 360.74p 270.55p 289.49p 152180
15/02/2021 293.10p 338.19p 270.55p 302.12p 140975
12/02/2021 248.01p 315.65p 225.46p 288.59p 169814
11/02/2021 270.55p 293.10p 225.46p 248.91p 208851
10/02/2021 281.83p 315.65p 270.55p 270.55p 194408
09/02/2021 293.10p 360.74p 270.55p 283.18p 343431
08/02/2021 620.02p 620.02p 225.46p 302.12p 1054128
05/02/2021 1,025.85p 1,037.12p 879.30p 928.90p 254599
04/02/2021 1,014.57p 1,082.21p 969.48p 1,028.10p 93553
03/02/2021 946.94p 1,037.12p 936.11p 1,010.06p 86024
02/02/2021 946.94p 978.50p 924.39p 924.39p 36856
01/02/2021 924.39p 992.03p 901.84p 951.44p 94222
29/01/2021 946.94p 954.29p 834.20p 928.90p 200634
28/01/2021 992.03p 1,014.57p 924.39p 946.94p 69296
27/01/2021 1,037.12p 1,082.21p 969.48p 1,001.05p 42077
26/01/2021 992.03p 1,059.67p 992.03p 1,046.14p 61891
25/01/2021 1,070.94p 1,127.30p 969.48p 1,010.06p 57535
22/01/2021 1,116.03p 1,172.40p 1,059.67p 1,073.19p 83141
21/01/2021 1,025.85p 1,172.40p 1,010.06p 1,127.30p 173332
20/01/2021 946.94p 1,037.12p 932.87p 1,010.06p 50646
19/01/2021 946.94p 969.48p 924.39p 946.94p 63737
18/01/2021 958.21p 992.03p 924.39p 992.03p 126341
15/01/2021 913.12p 969.48p 901.84p 955.95p 182218
14/01/2021 935.66p 939.50p 901.84p 919.88p 66119
13/01/2021 946.94p 969.48p 901.84p 946.94p 47879
12/01/2021 924.39p 969.48p 901.89p 955.95p 145324
11/01/2021 958.21p 969.48p 901.84p 924.39p 147411
08/01/2021 980.75p 1,014.57p 946.94p 969.48p 92263
07/01/2021 1,048.39p 1,082.21p 946.94p 983.01p 82655

*Close Price adjusted for both dividends and splits