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
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
06/01/2021 1,037.12p 1,104.76p 992.03p 1,048.39p 54576
05/01/2021 1,003.30p 1,037.12p 951.44p 992.03p 20050
04/01/2021 1,037.12p 1,082.21p 969.48p 992.03p 27734
31/12/2020 1,014.57p 1,082.21p 946.94p 1,037.12p 30992
30/12/2020 1,037.12p 1,059.67p 1,004.65p 1,028.10p 38764
29/12/2020 1,082.21p 1,127.30p 1,037.12p 1,037.12p 74187
24/12/2020 969.48p 1,037.12p 924.39p 1,025.85p 55055
23/12/2020 1,048.39p 1,082.21p 924.39p 987.52p 90225
22/12/2020 1,048.39p 1,104.76p 946.94p 1,048.39p 70005
21/12/2020 1,138.58p 1,172.40p 1,015.70p 1,064.17p 113808
18/12/2020 1,194.94p 1,217.49p 1,104.76p 1,118.29p 46248
17/12/2020 1,217.49p 1,262.58p 1,128.43p 1,140.83p 42165
16/12/2020 1,161.12p 1,262.58p 1,149.85p 1,181.41p 51781
15/12/2020 1,206.22p 1,262.58p 1,127.30p 1,158.87p 62553
14/12/2020 1,149.85p 1,240.03p 1,082.21p 1,190.43p 86169
11/12/2020 1,161.12p 1,307.67p 1,157.74p 1,176.91p 62328
10/12/2020 1,104.76p 1,194.94p 1,037.12p 1,163.38p 85825
09/12/2020 1,217.49p 1,217.49p 1,082.21p 1,127.30p 107539
08/12/2020 1,206.22p 1,262.58p 1,172.40p 1,208.47p 38911
07/12/2020 1,228.76p 1,262.58p 1,149.85p 1,158.87p 37322
04/12/2020 1,194.94p 1,262.58p 1,127.30p 1,172.40p 53509
03/12/2020 1,251.31p 1,259.20p 1,172.40p 1,194.94p 44713
02/12/2020 1,285.13p 1,306.32p 1,240.03p 1,240.03p 23446
01/12/2020 1,296.40p 1,397.86p 1,240.03p 1,303.16p 61763
30/11/2020 1,318.95p 1,352.76p 1,194.94p 1,262.58p 54079
27/11/2020 1,352.76p 1,397.86p 1,249.05p 1,285.13p 74883
26/11/2020 1,352.76p 1,488.04p 1,330.22p 1,397.86p 81854
25/11/2020 1,285.13p 1,375.31p 1,262.58p 1,352.76p 76419
24/11/2020 1,262.58p 1,323.45p 1,232.14p 1,307.67p 56019
23/11/2020 1,251.31p 1,307.67p 1,217.49p 1,307.67p 61934
20/11/2020 1,206.22p 1,307.67p 1,132.31p 1,262.58p 173070
19/11/2020 1,341.49p 1,352.76p 1,127.30p 1,217.49p 233534
18/11/2020 1,397.86p 1,420.40p 1,321.20p 1,364.04p 67009
17/11/2020 1,612.04p 1,668.41p 1,375.31p 1,420.40p 93180
16/11/2020 1,555.68p 1,578.23p 1,442.95p 1,569.21p 44408
13/11/2020 1,555.68p 1,623.32p 1,533.13p 1,551.17p 53817
12/11/2020 1,431.68p 1,623.32p 1,397.86p 1,555.68p 88918
11/11/2020 1,386.58p 1,465.50p 1,330.22p 1,465.50p 40879
10/11/2020 1,341.49p 1,465.50p 1,285.13p 1,375.31p 40806
09/11/2020 1,364.04p 1,465.50p 1,285.13p 1,341.49p 81430
06/11/2020 1,149.85p 1,375.31p 1,149.85p 1,307.67p 86296
05/11/2020 1,138.58p 1,172.40p 1,104.76p 1,149.85p 26727
04/11/2020 1,138.58p 1,138.58p 1,108.14p 1,138.58p 12187
03/11/2020 1,082.21p 1,172.40p 1,070.94p 1,138.58p 33102
02/11/2020 1,093.48p 1,120.72p 1,014.57p 1,059.67p 31163
30/10/2020 1,093.48p 1,127.30p 1,037.12p 1,082.21p 17464
29/10/2020 1,025.85p 1,127.30p 992.03p 1,059.67p 28466
28/10/2020 1,138.58p 1,138.58p 997.66p 1,025.85p 39775
27/10/2020 1,127.30p 1,172.40p 1,082.21p 1,104.76p 23299
26/10/2020 1,138.58p 1,152.10p 1,082.21p 1,104.76p 22974
23/10/2020 1,104.76p 1,172.40p 1,097.99p 1,138.58p 20491
22/10/2020 1,116.03p 1,149.85p 1,029.23p 1,104.76p 29334
21/10/2020 1,127.30p 1,172.40p 1,042.76p 1,127.30p 31925
20/10/2020 1,138.58p 1,172.40p 1,083.11p 1,127.30p 27161
19/10/2020 1,093.48p 1,172.40p 1,059.67p 1,138.58p 32657
16/10/2020 1,127.30p 1,127.30p 1,037.12p 1,104.76p 20667
15/10/2020 1,116.03p 1,172.40p 1,059.67p 1,127.30p 29631
14/10/2020 1,127.30p 1,172.40p 1,064.17p 1,149.85p 29174
13/10/2020 1,149.85p 1,172.40p 1,037.12p 1,149.85p 45816
12/10/2020 1,048.39p 1,172.40p 1,037.12p 1,149.85p 103321
09/10/2020 992.03p 1,103.63p 969.48p 1,082.21p 79239
08/10/2020 946.94p 1,014.57p 941.98p 992.03p 126620
07/10/2020 958.21p 969.48p 924.39p 969.48p 52185
06/10/2020 980.75p 992.03p 946.94p 969.48p 72733
05/10/2020 969.48p 1,104.76p 950.54p 987.52p 59526
02/10/2020 980.75p 1,014.57p 925.74p 992.03p 84553
01/10/2020 1,037.12p 1,307.67p 901.84p 1,001.05p 621496
30/09/2020 1,420.40p 1,519.61p 1,228.76p 1,262.58p 40567
29/09/2020 1,307.67p 1,521.63p 1,262.58p 1,375.31p 58028
28/09/2020 1,172.40p 1,442.95p 1,127.30p 1,307.67p 58198
25/09/2020 1,093.48p 1,420.40p 1,041.63p 1,172.40p 106919
24/09/2020 1,093.48p 1,093.48p 996.54p 1,059.67p 8416
23/09/2020 1,093.48p 1,093.48p 1,014.57p 1,093.48p 6068
22/09/2020 1,093.48p 1,093.48p 1,014.57p 1,046.14p 4983
21/09/2020 1,127.30p 1,217.49p 1,021.34p 1,104.76p 28584
18/09/2020 1,025.85p 1,217.49p 980.98p 1,131.81p 36940
17/09/2020 1,217.49p 1,260.33p 946.94p 1,025.85p 58602
16/09/2020 946.94p 1,262.58p 943.55p 1,262.58p 86403
15/09/2020 913.12p 1,037.12p 910.86p 946.94p 95927
14/09/2020 901.84p 932.28p 888.32p 913.12p 30092
11/09/2020 901.84p 906.35p 879.30p 901.84p 8388
10/09/2020 901.84p 910.86p 880.42p 901.84p 14578
09/09/2020 901.84p 924.39p 874.79p 901.84p 16770
08/09/2020 901.84p 910.86p 881.55p 901.84p 13849
07/09/2020 901.84p 910.86p 879.30p 901.84p 11145
04/09/2020 901.84p 924.39p 871.18p 924.39p 12019
03/09/2020 901.84p 924.39p 866.22p 901.84p 10129
02/09/2020 901.84p 924.39p 879.30p 901.84p 21544
01/09/2020 901.84p 924.39p 881.55p 901.84p 16040
28/08/2020 913.12p 924.39p 879.30p 901.84p 22432
27/08/2020 879.30p 946.94p 879.30p 946.94p 16812
26/08/2020 901.84p 901.84p 856.75p 879.30p 12921
25/08/2020 901.84p 946.94p 863.51p 901.84p 9727
24/08/2020 901.84p 946.94p 856.75p 901.84p 18941
21/08/2020 901.84p 924.39p 834.20p 890.57p 18756
20/08/2020 913.12p 924.39p 879.30p 901.84p 15893
19/08/2020 913.12p 946.94p 892.82p 946.94p 36876
18/08/2020 935.66p 946.94p 879.30p 913.12p 23886
17/08/2020 946.94p 952.57p 879.30p 935.66p 33092
14/08/2020 946.94p 969.48p 926.64p 946.94p 31099
13/08/2020 1,037.12p 1,081.54p 901.84p 969.48p 142971
12/08/2020 1,149.85p 1,170.14p 992.03p 1,014.57p 104486
11/08/2020 1,172.40p 1,217.49p 1,104.76p 1,138.58p 45179
10/08/2020 1,217.49p 1,442.95p 1,172.40p 1,262.58p 48751
07/08/2020 1,070.94p 1,262.58p 1,038.25p 1,217.49p 15455
06/08/2020 1,070.94p 1,093.48p 1,023.59p 1,073.19p 6108
05/08/2020 1,070.94p 1,102.50p 1,020.21p 1,070.94p 3031
04/08/2020 1,070.94p 1,127.30p 1,037.57p 1,070.94p 3550
03/08/2020 1,070.94p 1,127.30p 1,014.57p 1,070.94p 5602
31/07/2020 1,070.94p 1,103.63p 1,048.39p 1,070.94p 3916
30/07/2020 1,082.21p 1,104.76p 1,051.77p 1,070.94p 4808
29/07/2020 1,127.30p 1,183.67p 1,037.12p 1,082.21p 6794
28/07/2020 1,104.76p 1,147.60p 1,066.43p 1,127.30p 7329
27/07/2020 1,104.76p 1,144.89p 1,066.43p 1,104.76p 10282
24/07/2020 1,059.67p 1,217.49p 1,037.12p 1,082.21p 28760
23/07/2020 1,059.67p 1,076.80p 1,001.05p 1,014.57p 4320
22/07/2020 1,059.67p 1,127.30p 996.99p 1,059.67p 9464
21/07/2020 1,003.30p 1,104.76p 992.03p 1,091.23p 13869
20/07/2020 1,070.94p 1,104.76p 962.72p 1,003.30p 14567
17/07/2020 1,127.30p 1,127.30p 992.03p 1,070.94p 8951
16/07/2020 1,070.94p 1,172.40p 1,029.23p 1,127.30p 7852
15/07/2020 1,014.57p 1,127.30p 1,004.43p 1,070.94p 12172
14/07/2020 1,104.76p 1,127.30p 969.48p 1,037.12p 14143

*Close Price adjusted for both dividends and splits