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
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
13/07/2020 1,127.30p 1,172.40p 1,014.57p 1,104.76p 13093
10/07/2020 1,127.30p 1,172.40p 1,082.21p 1,127.30p 8581
09/07/2020 1,194.94p 1,262.58p 1,082.21p 1,127.30p 16257
08/07/2020 1,262.58p 1,352.76p 1,037.12p 1,194.94p 17358
07/07/2020 1,262.58p 1,352.76p 1,172.40p 1,217.49p 8676
06/07/2020 1,285.13p 1,352.76p 1,172.40p 1,325.71p 6914
03/07/2020 1,285.13p 1,307.67p 1,217.49p 1,262.58p 10343
02/07/2020 1,285.13p 1,352.76p 1,252.43p 1,285.13p 4323
01/07/2020 1,285.13p 1,352.76p 1,217.49p 1,312.18p 7197
30/06/2020 1,285.13p 1,352.76p 1,217.49p 1,285.13p 7099
29/06/2020 1,285.13p 1,352.76p 1,217.49p 1,285.13p 9353
26/06/2020 1,307.67p 1,384.33p 1,217.49p 1,285.13p 4959
25/06/2020 1,285.13p 1,352.76p 1,217.49p 1,285.13p 5773
24/06/2020 1,285.13p 1,352.76p 1,217.49p 1,285.13p 7494
23/06/2020 1,285.13p 1,352.76p 1,217.49p 1,285.13p 12263
22/06/2020 1,285.13p 1,397.86p 1,217.49p 1,298.65p 8836
19/06/2020 1,285.13p 1,352.76p 1,217.49p 1,285.13p 6275
18/06/2020 1,285.13p 1,352.76p 1,217.49p 1,271.60p 8936
17/06/2020 1,307.67p 1,352.76p 1,217.49p 1,285.13p 10963
16/06/2020 1,285.13p 1,352.76p 1,217.49p 1,312.18p 14969
15/06/2020 1,352.76p 1,384.24p 1,217.49p 1,352.76p 30142
12/06/2020 1,149.85p 1,442.95p 980.75p 1,375.31p 96302
11/06/2020 1,476.77p 1,533.13p 1,127.30p 1,172.40p 133459
10/06/2020 1,397.86p 1,533.13p 1,352.76p 1,499.31p 39421
09/06/2020 1,375.31p 1,578.23p 1,352.76p 1,397.86p 74302
08/06/2020 1,352.76p 1,397.86p 1,217.49p 1,285.13p 32114
05/06/2020 1,352.76p 1,397.86p 1,217.49p 1,352.76p 34198
04/06/2020 1,307.67p 1,488.04p 1,262.58p 1,348.26p 48377
03/06/2020 1,442.95p 1,488.04p 1,127.30p 1,307.67p 89674
02/06/2020 1,623.32p 1,668.41p 1,330.22p 1,406.88p 79738
01/06/2020 1,330.22p 1,649.38p 1,267.09p 1,591.75p 114577
29/05/2020 1,442.95p 1,499.31p 1,172.40p 1,307.67p 138822
28/05/2020 811.66p 1,420.40p 802.64p 1,397.86p 246380
27/05/2020 710.20p 946.94p 680.94p 820.68p 142235
26/05/2020 642.56p 789.11p 608.74p 712.46p 102222
22/05/2020 642.56p 642.56p 608.74p 611.00p 13630
21/05/2020 653.84p 676.38p 608.74p 608.74p 9092
20/05/2020 653.84p 676.38p 631.29p 631.29p 16984
19/05/2020 631.29p 676.38p 629.04p 653.84p 14470
18/05/2020 608.74p 676.38p 597.47p 669.62p 15700
15/05/2020 586.20p 621.82p 577.18p 595.22p 15244
14/05/2020 586.20p 608.74p 563.65p 586.20p 7813
13/05/2020 597.47p 608.74p 568.16p 586.20p 13171
12/05/2020 642.56p 644.82p 586.20p 586.20p 16837
11/05/2020 642.56p 674.13p 608.74p 642.56p 17286
07/05/2020 642.56p 676.38p 608.74p 642.56p 13481
06/05/2020 631.29p 676.38p 595.22p 676.38p 11166
05/05/2020 563.65p 676.38p 529.83p 631.29p 35890
04/05/2020 597.47p 615.51p 541.11p 563.65p 23943
01/05/2020 597.47p 631.29p 563.65p 586.20p 16073
30/04/2020 620.02p 626.33p 570.42p 597.47p 12054
29/04/2020 631.29p 676.38p 586.20p 590.71p 23316
28/04/2020 631.29p 676.38p 586.20p 631.29p 18773
27/04/2020 574.92p 653.84p 541.11p 640.31p 30207
24/04/2020 563.65p 608.74p 541.11p 563.65p 15757
23/04/2020 552.38p 586.20p 518.56p 552.38p 27616
22/04/2020 552.38p 586.20p 518.56p 568.16p 24042
21/04/2020 597.47p 599.73p 450.92p 541.11p 38540
20/04/2020 631.29p 631.29p 552.38p 597.47p 37924
17/04/2020 653.84p 698.93p 586.20p 629.04p 16114
16/04/2020 653.84p 653.84p 611.13p 631.29p 8447
15/04/2020 653.84p 676.38p 608.74p 653.84p 14932
14/04/2020 676.38p 710.20p 592.96p 653.84p 38644
09/04/2020 642.56p 719.22p 625.65p 710.20p 37392
08/04/2020 631.29p 676.38p 608.74p 676.38p 43283
07/04/2020 665.11p 676.38p 586.20p 649.33p 50146
06/04/2020 676.38p 712.46p 631.29p 665.11p 42984
03/04/2020 676.38p 721.47p 642.56p 676.38p 16736
02/04/2020 631.29p 721.47p 629.04p 676.38p 21175
01/04/2020 631.29p 653.84p 617.76p 631.29p 8182
31/03/2020 631.29p 676.38p 600.85p 631.29p 14889
30/03/2020 597.47p 631.29p 573.80p 631.29p 7846
27/03/2020 642.56p 676.38p 600.85p 617.76p 23363
26/03/2020 586.20p 667.36p 547.87p 631.29p 30550
25/03/2020 586.20p 667.32p 496.01p 590.71p 98014
24/03/2020 676.38p 761.56p 676.38p 698.93p 25508
23/03/2020 789.11p 856.75p 608.74p 676.38p 51638

*Close Price adjusted for both dividends and splits