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
20/03/2020 811.66p 913.12p 771.08p 856.75p 31203
19/03/2020 856.75p 874.79p 721.47p 744.92p 61166
18/03/2020 901.84p 992.03p 816.17p 901.84p 17257
17/03/2020 969.48p 1,262.58p 811.66p 901.84p 58689
16/03/2020 1,127.30p 1,199.45p 811.66p 946.94p 49752
13/03/2020 1,037.12p 1,285.13p 901.84p 1,149.85p 54241
12/03/2020 1,352.76p 1,352.76p 1,086.72p 1,194.94p 42298
11/03/2020 1,341.49p 1,409.13p 1,176.09p 1,352.76p 30075
10/03/2020 1,240.03p 1,472.26p 1,240.03p 1,330.22p 43359
09/03/2020 1,566.95p 1,668.41p 1,060.57p 1,240.03p 145236
06/03/2020 2,006.60p 2,015.62p 1,735.82p 1,769.87p 53032
05/03/2020 2,164.42p 2,164.42p 1,938.96p 2,006.60p 17166
04/03/2020 2,051.69p 2,182.46p 1,988.56p 2,096.79p 27178
03/03/2020 1,848.78p 2,185.84p 1,848.78p 2,051.69p 42160
02/03/2020 1,781.14p 1,984.05p 1,770.99p 1,848.78p 44705
28/02/2020 1,984.05p 1,984.05p 1,488.04p 1,781.14p 112535
27/02/2020 2,186.97p 2,389.88p 1,988.56p 2,006.60p 56310
26/02/2020 2,164.42p 2,209.52p 1,603.03p 2,029.15p 122472
25/02/2020 2,412.43p 2,580.40p 2,164.42p 2,186.97p 57573
24/02/2020 2,130.60p 2,569.13p 2,119.33p 2,389.88p 115298
21/02/2020 1,781.14p 2,200.45p 1,781.14p 2,096.79p 47133
20/02/2020 1,578.23p 1,938.96p 1,578.23p 1,803.69p 56583
19/02/2020 1,397.86p 1,618.81p 1,369.76p 1,533.13p 31126
18/02/2020 1,442.95p 1,476.77p 1,352.76p 1,352.76p 11490
17/02/2020 1,488.04p 1,488.04p 1,397.86p 1,420.40p 21479
14/02/2020 1,488.04p 1,533.13p 1,397.86p 1,488.04p 32894
13/02/2020 1,476.77p 1,533.13p 1,409.13p 1,488.04p 7717
12/02/2020 1,533.13p 1,578.23p 1,453.74p 1,510.59p 16300
11/02/2020 1,420.40p 1,578.23p 1,406.88p 1,521.86p 18309
10/02/2020 1,533.13p 1,578.23p 1,359.98p 1,420.40p 43545
07/02/2020 1,645.86p 1,667.96p 1,488.04p 1,533.13p 85009
06/02/2020 1,657.14p 1,713.50p 1,634.59p 1,659.39p 16764
05/02/2020 1,578.23p 1,726.98p 1,544.41p 1,657.14p 40826
04/02/2020 1,578.23p 1,663.68p 1,533.13p 1,578.23p 15714
03/02/2020 1,533.13p 1,708.09p 1,479.92p 1,569.21p 32428
31/01/2020 1,566.95p 1,798.68p 1,479.52p 1,623.32p 129458
30/01/2020 1,307.67p 1,578.23p 1,194.94p 1,578.23p 144803
29/01/2020 1,104.76p 1,249.05p 1,079.96p 1,194.94p 28264
28/01/2020 1,093.48p 1,125.05p 1,059.67p 1,104.76p 7199
27/01/2020 1,070.94p 1,163.38p 1,037.71p 1,118.29p 22554
24/01/2020 1,070.94p 1,165.18p 1,043.88p 1,070.94p 36888
23/01/2020 980.75p 1,104.76p 962.72p 1,070.94p 48730
22/01/2020 946.94p 989.77p 940.33p 969.48p 20977
21/01/2020 946.94p 962.72p 924.39p 946.94p 3720
20/01/2020 946.94p 969.48p 925.52p 946.94p 3464
17/01/2020 924.39p 957.98p 924.39p 946.94p 8231
16/01/2020 924.39p 946.94p 901.84p 946.94p 8837
15/01/2020 924.39p 937.92p 901.84p 924.39p 9819
14/01/2020 924.39p 946.94p 901.84p 946.94p 6087
13/01/2020 924.39p 928.90p 913.12p 924.39p 9228
10/01/2020 913.12p 933.41p 901.84p 926.64p 13615
09/01/2020 913.12p 924.39p 901.84p 913.12p 11101
08/01/2020 924.39p 934.54p 901.84p 913.12p 16704
07/01/2020 946.94p 946.94p 901.84p 924.39p 6158
06/01/2020 946.94p 946.94p 924.39p 946.94p 7486
03/01/2020 913.12p 967.23p 907.48p 946.94p 12904
02/01/2020 901.84p 923.04p 895.08p 913.12p 4858
31/12/2019 901.84p 909.33p 895.08p 901.84p 940
30/12/2019 901.84p 924.39p 893.73p 901.84p 4064
27/12/2019 913.12p 922.13p 890.57p 901.84p 2759
24/12/2019 901.84p 913.12p 879.30p 913.12p 8894
23/12/2019 901.84p 924.39p 882.68p 901.84p 10738
20/12/2019 901.84p 924.39p 879.30p 924.39p 5721
19/12/2019 901.84p 910.86p 889.44p 901.84p 4503
18/12/2019 901.84p 924.39p 890.71p 901.84p 2030
17/12/2019 901.84p 924.39p 887.19p 901.84p 8227
16/12/2019 913.12p 913.12p 879.30p 901.84p 6506
13/12/2019 879.30p 913.12p 865.77p 913.12p 13135
12/12/2019 901.84p 907.25p 870.28p 879.30p 3260
11/12/2019 924.39p 924.39p 879.30p 901.84p 8240
10/12/2019 924.39p 935.66p 901.84p 924.39p 3398
09/12/2019 935.66p 946.94p 908.61p 935.66p 13581
06/12/2019 924.39p 946.94p 918.75p 935.66p 5825
05/12/2019 924.39p 945.81p 911.99p 924.39p 853
04/12/2019 924.39p 928.90p 901.84p 924.39p 5351
03/12/2019 924.39p 946.94p 901.84p 924.39p 8917
02/12/2019 924.39p 930.03p 901.84p 924.39p 5293
29/11/2019 924.39p 946.94p 901.84p 924.39p 6265
28/11/2019 946.94p 946.94p 871.18p 901.84p 8604
27/11/2019 924.39p 924.39p 862.39p 890.57p 6378
26/11/2019 924.39p 946.94p 890.57p 924.39p 25950
25/11/2019 924.39p 946.94p 901.84p 946.94p 2427
22/11/2019 924.39p 946.94p 901.84p 924.39p 10540
21/11/2019 913.12p 946.94p 901.84p 924.39p 15738
20/11/2019 901.84p 946.94p 856.75p 913.12p 6773
19/11/2019 879.30p 901.84p 856.75p 856.75p 12130
18/11/2019 879.30p 892.82p 866.22p 879.30p 4968
15/11/2019 879.30p 901.84p 869.15p 879.30p 2151
14/11/2019 913.12p 946.94p 856.75p 879.30p 20475
13/11/2019 913.12p 946.94p 881.56p 913.12p 9033
12/11/2019 946.94p 946.94p 880.42p 913.12p 12207
11/11/2019 958.21p 977.37p 928.90p 946.94p 11339
08/11/2019 980.75p 992.03p 919.88p 958.21p 40465
07/11/2019 913.12p 992.03p 908.83p 980.75p 84345
06/11/2019 901.84p 924.39p 890.57p 913.12p 19849
05/11/2019 969.48p 969.48p 860.13p 901.84p 131025
04/11/2019 946.94p 1,057.41p 946.94p 969.48p 21754
01/11/2019 901.84p 992.03p 901.84p 946.94p 23974
31/10/2019 913.12p 924.39p 863.51p 901.84p 15111
30/10/2019 913.12p 917.37p 879.30p 915.37p 13760
29/10/2019 913.12p 922.13p 897.33p 913.12p 14728
28/10/2019 901.84p 919.88p 879.75p 901.84p 3158
25/10/2019 890.57p 924.39p 879.75p 901.84p 4847
24/10/2019 901.84p 924.39p 887.86p 890.57p 11576
23/10/2019 890.57p 916.95p 879.30p 901.84p 11843
22/10/2019 901.84p 906.35p 879.30p 890.57p 8133
21/10/2019 913.12p 924.39p 880.42p 901.84p 2491
18/10/2019 913.12p 946.94p 882.68p 913.12p 9325
17/10/2019 888.38p 931.11p 877.36p 910.87p 10113
16/10/2019 838.90p 938.98p 838.90p 888.38p 9459
15/10/2019 877.13p 877.13p 809.66p 838.90p 7961
14/10/2019 877.13p 917.61p 816.41p 877.13p 9379
11/10/2019 843.40p 895.12p 832.15p 877.13p 14962
10/10/2019 978.34p 1,023.32p 794.37p 854.64p 80886
09/10/2019 1,045.81p 1,056.16p 973.84p 1,000.83p 11157
08/10/2019 1,045.81p 1,147.02p 1,012.07p 1,045.81p 24767
07/10/2019 922.11p 1,055.93p 879.38p 1,034.57p 38530
04/10/2019 910.87p 1,055.26p 858.33p 922.11p 55520
03/10/2019 742.19p 1,115.53p 742.19p 888.38p 100874
02/10/2019 708.45p 708.45p 539.77p 607.24p 75314
01/10/2019 753.43p 829.68p 708.45p 708.45p 43019
30/09/2019 854.64p 868.14p 682.59p 753.43p 64532
27/09/2019 865.89p 962.15p 837.59p 854.64p 26951
26/09/2019 944.60p 1,045.81p 855.09p 877.13p 18856
25/09/2019 944.60p 989.58p 855.99p 944.60p 5067
24/09/2019 967.09p 1,003.08p 865.89p 944.60p 19650
23/09/2019 1,102.04p 1,154.21p 917.61p 1,012.07p 14918
20/09/2019 1,023.32p 1,169.51p 992.96p 1,102.04p 11425
19/09/2019 1,147.02p 1,169.51p 989.58p 1,023.32p 15954
18/09/2019 1,214.49p 1,214.49p 1,102.04p 1,147.02p 7832
17/09/2019 1,203.24p 1,297.70p 1,113.28p 1,214.49p 11511
16/09/2019 1,259.47p 1,304.45p 1,135.77p 1,203.24p 13458
13/09/2019 1,192.00p 1,259.47p 1,079.55p 1,236.98p 6971
12/09/2019 1,169.51p 1,232.48p 1,090.79p 1,192.00p 7162
11/09/2019 1,214.49p 1,259.47p 1,169.51p 1,169.51p 5727
10/09/2019 1,102.04p 1,254.97p 1,074.15p 1,214.49p 7638
09/09/2019 1,236.98p 1,259.47p 1,039.74p 1,124.53p 18530
06/09/2019 1,214.49p 1,254.07p 1,147.02p 1,236.98p 8713
05/09/2019 1,259.47p 1,284.21p 1,169.51p 1,214.49p 6985
04/09/2019 1,281.96p 1,293.21p 1,124.53p 1,259.47p 21204
03/09/2019 1,439.40p 1,528.46p 1,259.47p 1,281.96p 22956
02/09/2019 1,394.41p 1,439.40p 1,214.49p 1,281.96p 18828
30/08/2019 1,349.43p 1,477.63p 1,236.98p 1,394.41p 34657
29/08/2019 1,236.98p 1,427.03p 1,214.49p 1,349.43p 36506
28/08/2019 1,057.06p 1,284.21p 1,045.81p 1,236.98p 22952
27/08/2019 1,023.32p 1,147.02p 953.60p 1,079.55p 17397
23/08/2019 922.11p 1,068.75p 911.32p 1,000.83p 50194
22/08/2019 955.85p 1,012.07p 911.32p 922.11p 17217
21/08/2019 719.70p 1,162.76p 714.07p 978.34p 119988
20/08/2019 719.70p 719.70p 674.72p 719.70p 855
19/08/2019 719.70p 730.72p 674.72p 719.70p 2134
16/08/2019 719.70p 739.94p 681.46p 719.70p 492
15/08/2019 719.70p 741.74p 675.17p 719.70p 3159
14/08/2019 719.70p 727.57p 675.17p 719.70p 873
13/08/2019 719.70p 730.94p 679.21p 719.70p 1101
12/08/2019 719.70p 737.69p 679.21p 719.70p 1922
09/08/2019 719.70p 739.94p 691.58p 719.70p 1722
08/08/2019 730.94p 753.43p 679.21p 719.70p 6322
07/08/2019 730.94p 730.94p 697.21p 730.94p 1985
06/08/2019 764.68p 764.68p 699.91p 730.94p 1107
05/08/2019 753.43p 809.66p 708.45p 764.68p 4853
02/08/2019 742.19p 782.67p 719.70p 753.43p 2379
01/08/2019 809.66p 809.66p 724.24p 742.19p 6547
31/07/2019 809.66p 845.64p 788.29p 809.66p 216
30/07/2019 775.92p 845.60p 766.93p 809.66p 2444
29/07/2019 764.68p 787.17p 742.19p 775.92p 4500
26/07/2019 764.68p 764.68p 742.19p 764.68p 1157
25/07/2019 753.43p 782.67p 725.32p 764.68p 6262
24/07/2019 742.19p 775.92p 737.69p 753.43p 2506
23/07/2019 730.94p 751.18p 720.37p 742.19p 2225
22/07/2019 764.68p 764.68p 716.32p 730.94p 5130
19/07/2019 775.92p 780.42p 730.94p 764.68p 952
18/07/2019 775.92p 775.92p 742.19p 775.92p 2313
17/07/2019 775.92p 780.42p 742.19p 775.92p 1178
16/07/2019 775.92p 782.67p 753.43p 775.92p 1550
15/07/2019 775.92p 809.66p 753.43p 775.92p 5656
12/07/2019 775.92p 775.92p 753.43p 775.92p 1064
11/07/2019 775.92p 775.92p 753.43p 775.92p 6385
10/07/2019 787.17p 787.17p 742.19p 775.92p 5108
09/07/2019 865.89p 865.89p 776.15p 787.17p 4025
08/07/2019 809.66p 899.62p 765.80p 877.13p 9603
05/07/2019 787.17p 820.90p 775.92p 809.66p 1039
04/07/2019 787.17p 816.41p 748.94p 787.17p 103
03/07/2019 787.17p 819.47p 742.19p 787.17p 2755
02/07/2019 742.19p 802.91p 724.24p 787.17p 4813
01/07/2019 764.68p 764.68p 731.53p 742.19p 2359
28/06/2019 764.68p 780.42p 731.17p 764.68p 792
27/06/2019 764.68p 795.04p 731.17p 764.68p 2396
26/06/2019 764.68p 781.32p 727.57p 764.68p 2311
25/06/2019 764.68p 796.17p 730.94p 764.68p 4295
24/06/2019 730.94p 797.96p 730.94p 764.68p 1875
21/06/2019 764.68p 764.68p 708.45p 730.94p 3295
20/06/2019 775.92p 775.92p 719.70p 764.68p 2659
19/06/2019 764.68p 775.92p 710.16p 775.92p 1910
18/06/2019 742.19p 764.68p 699.91p 764.68p 5999
17/06/2019 809.66p 809.66p 719.70p 787.17p 7645
14/06/2019 775.92p 811.91p 735.44p 809.66p 1920
13/06/2019 775.92p 832.15p 732.07p 775.92p 1806
12/06/2019 730.94p 796.12p 726.44p 775.92p 5505
11/06/2019 742.19p 764.68p 700.63p 730.94p 5294

*Close Price adjusted for both dividends and splits