Challenger Acquisitions Limited (CHAL) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Challenger Acquisitions Limited

Date Open High Low Close* Volume
31/05/2018 0.45p 0.45p 0.38p 0.41p 7154853
30/05/2018 0.45p 0.45p 0.41p 0.45p 1160725
29/05/2018 0.43p 0.45p 0.43p 0.45p 1200232
25/05/2018 0.45p 0.45p 0.41p 0.43p 1102359
24/05/2018 0.45p 0.45p 0.41p 0.45p 10000
23/05/2018 0.47p 0.47p 0.40p 0.45p 8479352
22/05/2018 0.47p 0.47p 0.43p 0.47p 4485246
21/05/2018 0.47p 0.48p 0.45p 0.47p 1254353
18/05/2018 0.54p 0.54p 0.45p 0.47p 10354757
17/05/2018 0.45p 0.63p 0.42p 0.54p 65408784
16/05/2018 0.38p 0.45p 0.36p 0.45p 9843914
15/05/2018 0.38p 0.38p 0.36p 0.38p 1720255
14/05/2018 0.38p 0.39p 0.36p 0.38p 587503
11/05/2018 0.38p 0.39p 0.35p 0.38p 4260938
10/05/2018 0.38p 0.40p 0.36p 0.38p 6560672
09/05/2018 0.42p 0.42p 0.36p 0.38p 7875027
08/05/2018 0.36p 0.52p 0.36p 0.42p 36592384
04/05/2018 0.33p 0.34p 0.30p 0.34p 3585876
03/05/2018 0.30p 0.41p 0.29p 0.33p 14364364
02/05/2018 0.29p 0.30p 0.27p 0.30p 1103084
01/05/2018 0.29p 0.29p 0.27p 0.29p 972285
30/04/2018 0.29p 0.29p 0.27p 0.29p 729732
27/04/2018 0.29p 0.29p 0.28p 0.29p 1440116
26/04/2018 0.31p 0.31p 0.28p 0.29p 2657592
25/04/2018 0.29p 0.32p 0.28p 0.31p 6620927
24/04/2018 0.29p 0.29p 0.27p 0.29p 2373609
23/04/2018 0.29p 0.29p 0.28p 0.29p 1324827
20/04/2018 0.29p 0.29p 0.28p 0.29p 2926534
19/04/2018 0.33p 0.33p 0.27p 0.29p 4921764
18/04/2018 0.33p 0.33p 0.30p 0.33p 4665093
17/04/2018 0.33p 0.33p 0.31p 0.33p 769840
16/04/2018 0.33p 0.34p 0.30p 0.33p 738945
13/04/2018 0.33p 0.33p 0.32p 0.33p 304198
12/04/2018 0.33p 0.34p 0.32p 0.33p 367697
11/04/2018 0.35p 0.35p 0.32p 0.33p 2656010
10/04/2018 0.35p 0.35p 0.33p 0.35p 259384
09/04/2018 0.35p 0.38p 0.35p 0.35p 1806434
06/04/2018 0.33p 0.37p 0.32p 0.35p 5296856
05/04/2018 0.40p 0.40p 0.30p 0.33p 3931570
04/04/2018 0.40p 0.41p 0.36p 0.40p 2999015
03/04/2018 0.40p 0.41p 0.37p 0.40p 796576
29/03/2018 0.40p 0.41p 0.37p 0.40p 1498343
28/03/2018 0.38p 0.43p 0.33p 0.40p 7663509
27/03/2018 0.38p 0.40p 0.36p 0.38p 3776533
26/03/2018 0.48p 0.48p 0.38p 0.38p 5401926
23/03/2018 0.48p 0.48p 0.46p 0.48p 107626
22/03/2018 0.48p 0.48p 0.48p 0.48p 0
21/03/2018 0.53p 0.53p 0.45p 0.48p 774611
20/03/2018 0.50p 0.50p 0.49p 0.50p 1417248
19/03/2018 0.50p 0.50p 0.49p 0.50p 136523
16/03/2018 0.53p 0.53p 0.50p 0.50p 555603
15/03/2018 0.55p 0.55p 0.50p 0.53p 6068479
14/03/2018 0.55p 0.59p 0.52p 0.55p 4316391
13/03/2018 0.55p 0.57p 0.54p 0.55p 512388
12/03/2018 0.58p 0.58p 0.54p 0.55p 1084908
09/03/2018 0.58p 0.58p 0.56p 0.58p 579596
08/03/2018 0.55p 0.59p 0.55p 0.58p 1584138
07/03/2018 0.55p 0.58p 0.48p 0.55p 2419063
06/03/2018 0.58p 0.58p 0.48p 0.53p 7762036
05/03/2018 0.58p 0.67p 0.56p 0.58p 4066206
02/03/2018 0.58p 0.60p 0.55p 0.58p 4669969
01/03/2018 0.63p 0.63p 0.55p 0.58p 5121844
28/02/2018 0.50p 0.69p 0.46p 0.63p 14964598
27/02/2018 0.48p 0.51p 0.46p 0.50p 1624810
26/02/2018 0.48p 0.48p 0.46p 0.48p 631637
23/02/2018 0.48p 0.48p 0.45p 0.48p 769179
22/02/2018 0.50p 0.50p 0.46p 0.48p 671303
21/02/2018 0.50p 0.50p 0.45p 0.50p 2108401
20/02/2018 0.50p 0.50p 0.47p 0.50p 1541422
19/02/2018 0.50p 0.51p 0.48p 0.50p 1623719
16/02/2018 0.50p 0.53p 0.47p 0.50p 4796655
15/02/2018 0.50p 0.50p 0.48p 0.50p 728269
14/02/2018 0.50p 0.51p 0.50p 0.50p 3763585
13/02/2018 0.50p 0.51p 0.45p 0.48p 4607856
12/02/2018 0.50p 0.51p 0.50p 0.50p 1168847
09/02/2018 0.50p 0.51p 0.46p 0.50p 3383485
08/02/2018 0.50p 0.53p 0.50p 0.53p 2100042
07/02/2018 0.45p 0.54p 0.45p 0.50p 12210500
06/02/2018 0.45p 0.45p 0.40p 0.45p 3762240
05/02/2018 0.48p 0.48p 0.48p 0.48p 0
02/02/2018 0.48p 0.48p 0.46p 0.48p 1283930
01/02/2018 0.48p 0.48p 0.46p 0.48p 1436455
31/01/2018 0.49p 0.49p 0.46p 0.48p 3637792
30/01/2018 0.50p 0.51p 0.46p 0.49p 3514191
29/01/2018 0.53p 0.53p 0.47p 0.50p 9197537
26/01/2018 0.53p 0.53p 0.50p 0.53p 1196471
25/01/2018 0.55p 0.55p 0.51p 0.53p 3263878
24/01/2018 0.55p 0.60p 0.52p 0.55p 4258963
23/01/2018 0.58p 0.58p 0.53p 0.55p 2054309
22/01/2018 0.60p 0.60p 0.55p 0.58p 1620306
19/01/2018 0.65p 0.65p 0.55p 0.60p 4485098
18/01/2018 0.68p 0.75p 0.63p 0.65p 5886200
17/01/2018 0.60p 0.62p 0.55p 0.60p 1124620
16/01/2018 0.55p 0.63p 0.55p 0.60p 2696709
15/01/2018 0.58p 0.63p 0.55p 0.55p 1142682
12/01/2018 0.58p 0.63p 0.57p 0.58p 148315
11/01/2018 0.65p 0.65p 0.57p 0.58p 1764958
10/01/2018 0.60p 0.65p 0.60p 0.65p 1940681
09/01/2018 0.60p 0.63p 0.58p 0.60p 2397488
08/01/2018 0.60p 0.60p 0.58p 0.60p 331390
05/01/2018 0.58p 0.62p 0.58p 0.60p 1070807
04/01/2018 0.63p 0.65p 0.57p 0.58p 3759786
03/01/2018 0.58p 0.65p 0.58p 0.63p 3624523
02/01/2018 0.60p 0.63p 0.57p 0.58p 1375505
29/12/2017 0.60p 0.60p 0.60p 0.60p 0
28/12/2017 0.58p 0.63p 0.55p 0.60p 3913210
27/12/2017 0.58p 0.62p 0.56p 0.58p 3970529
22/12/2017 0.58p 0.58p 0.56p 0.58p 183907
21/12/2017 0.58p 0.58p 0.56p 0.58p 369966
20/12/2017 0.58p 0.59p 0.57p 0.58p 1278727
19/12/2017 0.60p 0.63p 0.54p 0.58p 5365549
18/12/2017 0.58p 0.62p 0.56p 0.60p 3042325
15/12/2017 0.68p 0.68p 0.56p 0.58p 7153459
14/12/2017 0.55p 0.69p 0.55p 0.68p 18352792
13/12/2017 0.53p 0.75p 0.53p 0.55p 27795752
12/12/2017 0.55p 0.57p 0.51p 0.53p 2188185
11/12/2017 0.58p 0.58p 0.52p 0.55p 4840609
08/12/2017 0.63p 0.63p 0.56p 0.58p 5180605
07/12/2017 0.63p 0.63p 0.60p 0.63p 719170
06/12/2017 0.65p 0.65p 0.60p 0.63p 1963351
05/12/2017 0.60p 0.72p 0.60p 0.65p 7590765
04/12/2017 0.68p 0.70p 0.59p 0.60p 11510494
01/12/2017 0.68p 0.70p 0.66p 0.68p 2675825
30/11/2017 0.75p 0.75p 0.66p 0.68p 4218956
29/11/2017 0.73p 0.75p 0.69p 0.75p 5008841
28/11/2017 0.73p 0.73p 0.68p 0.73p 2630636
27/11/2017 0.83p 0.83p 0.71p 0.73p 4622245
24/11/2017 0.88p 0.88p 0.80p 0.83p 4650232
23/11/2017 0.83p 0.89p 0.76p 0.88p 11565757
22/11/2017 0.85p 0.85p 0.76p 0.83p 4654610
21/11/2017 0.88p 0.88p 0.81p 0.85p 2336854
20/11/2017 0.90p 0.90p 0.86p 0.88p 1085359
17/11/2017 0.93p 0.93p 0.86p 0.90p 12601131
16/11/2017 0.95p 0.97p 0.91p 0.93p 3024501
15/11/2017 1.08p 1.08p 0.94p 0.95p 5259364
14/11/2017 0.88p 1.15p 0.88p 1.08p 27104212
13/11/2017 0.95p 0.95p 0.88p 0.88p 3597750
10/11/2017 0.93p 0.95p 0.93p 0.95p 1746198
09/11/2017 1.00p 1.00p 0.93p 0.93p 2252911
08/11/2017 0.98p 1.00p 0.96p 1.00p 2364583
07/11/2017 1.00p 1.00p 0.95p 0.98p 2784777
06/11/2017 0.95p 0.98p 0.93p 0.95p 1164949
03/11/2017 0.95p 0.99p 0.93p 0.95p 5660601
02/11/2017 0.98p 1.00p 0.91p 0.95p 11631141
01/11/2017 1.03p 1.03p 0.93p 0.98p 15820910
31/10/2017 1.05p 1.09p 1.00p 1.05p 4102230
30/10/2017 1.10p 1.12p 1.03p 1.05p 4966764
27/10/2017 1.05p 1.22p 1.05p 1.10p 13180264
26/10/2017 0.98p 1.12p 0.98p 1.05p 12411854
25/10/2017 1.08p 1.13p 1.08p 1.10p 3816054
24/10/2017 1.10p 1.17p 1.08p 1.08p 10056819
23/10/2017 1.08p 1.14p 1.08p 1.10p 2713623
20/10/2017 1.10p 1.12p 1.08p 1.08p 4097444
19/10/2017 1.18p 1.18p 1.06p 1.10p 7841152
18/10/2017 1.23p 1.42p 1.15p 1.18p 24976172
17/10/2017 1.18p 1.29p 1.07p 1.23p 10887376
16/10/2017 1.15p 1.18p 1.10p 1.18p 5884078
13/10/2017 1.13p 1.18p 1.08p 1.13p 6512607
12/10/2017 1.13p 1.18p 1.13p 1.13p 5723181
11/10/2017 1.10p 1.18p 1.03p 1.13p 11339463
10/10/2017 1.08p 1.10p 1.08p 1.10p 3199986
09/10/2017 1.13p 1.13p 1.08p 1.08p 1778765
06/10/2017 1.10p 1.13p 1.08p 1.13p 7045802
05/10/2017 1.08p 1.20p 1.03p 1.10p 15089691
04/10/2017 1.15p 1.15p 1.03p 1.08p 20688434
03/10/2017 1.35p 1.48p 1.15p 1.15p 16768203
02/10/2017 1.38p 1.48p 1.30p 1.35p 9338253
29/09/2017 1.38p 1.55p 1.33p 1.38p 9108980
28/09/2017 1.28p 1.38p 1.23p 1.38p 12409210
27/09/2017 1.25p 1.48p 1.23p 1.28p 13117221
26/09/2017 1.30p 1.35p 1.25p 1.25p 330
25/09/2017 1.40p 1.47p 1.40p 1.47p 118000
22/09/2017 1.25p 1.45p 1.20p 1.43p 16188973
21/09/2017 1.20p 1.23p 1.10p 1.23p 6619146
20/09/2017 1.10p 1.30p 1.10p 1.20p 11326258
19/09/2017 1.05p 1.23p 1.03p 1.10p 19865908
18/09/2017 1.05p 1.05p 1.03p 1.05p 6327605
15/09/2017 1.05p 1.05p 1.05p 1.05p 3809682
14/09/2017 1.10p 1.10p 1.00p 1.05p 8123412
13/09/2017 1.00p 1.10p 0.98p 1.10p 14060113
12/09/2017 1.08p 1.08p 0.98p 1.00p 12429608
11/09/2017 0.98p 1.08p 0.98p 1.08p 8843348
08/09/2017 1.03p 1.03p 0.98p 0.98p 9716425
07/09/2017 0.98p 1.03p 0.93p 1.03p 16937476
06/09/2017 1.03p 1.03p 0.98p 0.98p 6068387
05/09/2017 1.08p 1.08p 0.98p 1.03p 7724360
04/09/2017 1.15p 1.15p 1.03p 1.08p 9484626
01/09/2017 1.03p 1.15p 1.03p 1.15p 8522882
31/08/2017 1.05p 1.10p 1.03p 1.03p 3459467
30/08/2017 1.05p 1.15p 1.03p 1.05p 9299266
29/08/2017 1.08p 1.08p 0.98p 1.05p 9152522
25/08/2017 1.18p 1.15p 0.95p 1.08p 10542408
24/08/2017 1.25p 1.25p 1.15p 1.15p 464600
23/08/2017 1.28p 1.50p 1.23p 1.25p 26447624
22/08/2017 1.35p 1.35p 1.23p 1.28p 8500558
21/08/2017 1.28p 1.53p 1.28p 1.35p 8660321
18/08/2017 1.30p 1.45p 1.25p 1.28p 12594587
17/08/2017 1.20p 1.48p 1.20p 1.30p 16771622
16/08/2017 1.53p 1.55p 1.18p 1.20p 38256184
15/08/2017 2.43p 2.45p 1.38p 1.48p 66126316

*Close Price adjusted for both dividends and splits