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
04/02/2022 5.75p 6.00p 5.00p 5.50p 1730838
03/02/2022 5.25p 5.50p 5.00p 5.25p 433025
02/02/2022 5.25p 6.00p 5.00p 5.13p 1188272
01/02/2022 5.50p 5.50p 5.01p 5.50p 2233157
31/01/2022 6.75p 7.00p 5.00p 5.50p 2383041
28/01/2022 7.25p 7.50p 6.50p 7.00p 1144038
27/01/2022 11.25p 15.00p 5.50p 7.25p 6704898
26/01/2022 31.25p 31.25p 27.50p 28.75p 11012
25/01/2022 28.75p 30.10p 27.75p 30.10p 22117
24/01/2022 31.25p 32.45p 27.50p 29.30p 5917
21/01/2022 31.25p 32.75p 27.50p 31.25p 2305
20/01/2022 31.25p 35.00p 28.00p 31.25p 9059
19/01/2022 31.25p 31.75p 27.50p 31.25p 38763
18/01/2022 31.25p 32.45p 27.80p 31.25p 21800
17/01/2022 32.50p 35.00p 29.25p 31.25p 33031
14/01/2022 31.25p 35.00p 27.50p 32.50p 27134
13/01/2022 31.25p 31.25p 27.65p 31.25p 9311
12/01/2022 31.25p 31.25p 27.55p 31.25p 9165
11/01/2022 30.00p 31.25p 27.50p 31.25p 17717
10/01/2022 32.50p 32.50p 28.36p 32.50p 14131
07/01/2022 31.25p 35.00p 30.00p 32.50p 19789
06/01/2022 32.50p 33.25p 30.00p 31.25p 45377
05/01/2022 31.25p 35.00p 28.40p 32.50p 13176
04/01/2022 32.50p 35.00p 27.50p 34.30p 26583
31/12/2021 32.50p 32.50p 30.00p 32.50p 9727
30/12/2021 31.25p 35.00p 28.36p 32.50p 11321
29/12/2021 31.25p 35.00p 27.50p 31.25p 22520
24/12/2021 32.50p 35.00p 27.50p 31.25p 41192
23/12/2021 32.50p 33.13p 31.00p 32.50p 25935
22/12/2021 32.50p 33.13p 30.88p 32.50p 8366
21/12/2021 32.50p 34.00p 30.00p 32.50p 259588
20/12/2021 32.50p 32.50p 30.75p 32.50p 9278
17/12/2021 32.50p 32.50p 30.00p 32.50p 12150
16/12/2021 32.50p 33.00p 30.75p 31.00p 28104
15/12/2021 32.50p 34.50p 30.50p 33.40p 46575
14/12/2021 28.75p 32.50p 27.50p 32.50p 80726
13/12/2021 25.00p 31.75p 23.00p 28.75p 167913
10/12/2021 23.75p 25.00p 22.65p 23.75p 29317
09/12/2021 25.75p 26.50p 22.50p 23.75p 22281
08/12/2021 25.75p 25.75p 22.50p 25.75p 26020
07/12/2021 25.75p 25.75p 22.50p 25.75p 4774
06/12/2021 25.75p 26.19p 25.00p 25.75p 20338
03/12/2021 27.00p 27.50p 25.00p 25.75p 50335
02/12/2021 27.00p 27.50p 25.05p 27.00p 15863
01/12/2021 28.75p 30.00p 26.50p 27.50p 55410
30/11/2021 28.75p 30.00p 27.50p 28.75p 45839
29/11/2021 31.25p 32.50p 27.50p 28.75p 76994
26/11/2021 33.75p 35.00p 27.50p 32.50p 50042
25/11/2021 33.75p 33.75p 32.50p 32.50p 13339
24/11/2021 33.75p 33.75p 32.50p 33.75p 12770
23/11/2021 33.75p 33.75p 32.50p 33.75p 17927
22/11/2021 31.25p 35.00p 30.00p 33.75p 26574
19/11/2021 32.25p 32.50p 32.00p 32.25p 2863
18/11/2021 33.75p 35.00p 31.25p 32.40p 10823
17/11/2021 33.75p 35.00p 30.00p 33.75p 44484
16/11/2021 33.75p 33.75p 32.40p 33.75p 13026
15/11/2021 33.75p 34.45p 32.00p 33.75p 35439
12/11/2021 36.25p 37.50p 32.50p 33.75p 37183
11/11/2021 36.25p 36.25p 35.00p 36.25p 9868
10/11/2021 35.00p 37.50p 32.50p 36.25p 89930
09/11/2021 36.25p 37.50p 34.00p 36.25p 52256
08/11/2021 41.25p 42.50p 35.00p 36.25p 122068
05/11/2021 41.25p 41.25p 39.25p 41.25p 34350
04/11/2021 42.50p 42.50p 40.00p 40.00p 142837
03/11/2021 42.50p 42.50p 40.00p 42.50p 33684
02/11/2021 42.50p 43.50p 40.83p 42.50p 66361
01/11/2021 53.75p 57.50p 40.00p 42.50p 454027
29/10/2021 55.00p 57.50p 53.50p 57.50p 26711
28/10/2021 56.25p 57.50p 52.50p 56.25p 19136
27/10/2021 55.00p 57.50p 53.40p 56.25p 52815
26/10/2021 53.75p 57.50p 52.50p 55.00p 16003
25/10/2021 56.25p 57.50p 52.50p 55.00p 38745
22/10/2021 56.25p 57.75p 55.00p 56.25p 8429
21/10/2021 56.25p 57.50p 50.00p 56.25p 25527
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

*Close Price adjusted for both dividends and splits