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
27/10/2016 16.63p 16.63p 16.29p 16.63p 9560
26/10/2016 16.37p 16.63p 16.33p 16.63p 14181
25/10/2016 16.63p 16.63p 16.37p 16.37p 51001
24/10/2016 17.13p 17.13p 16.63p 16.63p 63131
21/10/2016 17.13p 17.13p 16.86p 17.13p 34165
20/10/2016 17.13p 17.13p 16.88p 17.13p 0
19/10/2016 17.00p 17.00p 16.77p 16.88p 5824
18/10/2016 17.00p 17.00p 16.93p 17.00p 107309
17/10/2016 17.00p 17.00p 17.00p 17.00p 0
14/10/2016 17.25p 17.25p 17.00p 17.00p 5000
13/10/2016 16.88p 17.00p 16.77p 17.00p 16637
12/10/2016 17.38p 17.38p 16.88p 16.88p 21291
11/10/2016 17.38p 17.38p 17.38p 17.38p 0
10/10/2016 17.63p 17.63p 17.26p 17.38p 1500
07/10/2016 17.63p 17.63p 17.25p 17.63p 4005
06/10/2016 17.38p 17.63p 17.00p 17.63p 46842
05/10/2016 16.50p 17.40p 16.45p 17.38p 193666
04/10/2016 16.37p 16.50p 16.37p 16.50p 11615
03/10/2016 17.13p 17.13p 16.40p 16.50p 121472
30/09/2016 17.13p 17.38p 17.03p 17.13p 55000
29/09/2016 17.75p 17.75p 17.03p 17.13p 27724
28/09/2016 17.87p 17.87p 17.55p 17.75p 25985
27/09/2016 17.87p 18.00p 17.79p 17.87p 86412
26/09/2016 17.75p 18.00p 17.69p 17.87p 56498
23/09/2016 18.25p 18.25p 17.60p 17.75p 10690
22/09/2016 17.63p 18.25p 17.60p 18.25p 0
21/09/2016 17.87p 17.87p 17.54p 17.63p 77901
20/09/2016 18.25p 18.25p 17.78p 17.87p 21660
19/09/2016 18.50p 18.50p 18.06p 18.25p 21960
16/09/2016 17.87p 18.50p 17.87p 18.50p 60765
15/09/2016 18.63p 18.63p 17.80p 17.87p 25492
14/09/2016 18.00p 19.02p 17.76p 18.63p 119386
13/09/2016 18.38p 18.38p 18.00p 18.00p 77588
12/09/2016 19.25p 19.25p 18.25p 18.38p 50300
09/09/2016 19.63p 19.63p 19.00p 19.25p 251855
08/09/2016 19.50p 19.75p 19.00p 19.63p 165086
07/09/2016 20.00p 20.00p 19.30p 19.50p 10000
06/09/2016 20.00p 20.00p 20.00p 20.00p 0
05/09/2016 19.25p 20.40p 18.30p 20.00p 105546
02/09/2016 19.00p 19.48p 19.00p 19.25p 46230
01/09/2016 19.50p 19.50p 18.77p 19.13p 35536
31/08/2016 20.00p 20.00p 19.28p 19.50p 170198
30/08/2016 20.63p 20.63p 19.75p 20.00p 210756
26/08/2016 21.13p 21.13p 20.25p 20.25p 163147
25/08/2016 24.00p 28.40p 20.00p 21.13p 3130600
24/08/2016 19.50p 22.75p 19.25p 22.13p 586942
23/08/2016 19.63p 20.25p 19.35p 19.50p 234356
22/08/2016 19.37p 19.83p 19.37p 19.63p 98340
19/08/2016 19.75p 19.75p 19.25p 19.37p 46702
18/08/2016 19.75p 19.75p 19.75p 19.75p 0
17/08/2016 19.75p 19.75p 19.55p 19.75p 20000
16/08/2016 19.37p 19.75p 19.35p 19.75p 75142
15/08/2016 19.37p 19.49p 19.37p 19.37p 15114
12/08/2016 20.00p 20.00p 19.35p 19.37p 33865
11/08/2016 20.00p 20.00p 19.55p 20.00p 4526
10/08/2016 19.37p 20.00p 19.30p 20.00p 81104
09/08/2016 19.63p 19.63p 19.25p 19.37p 74369
08/08/2016 19.63p 19.63p 19.55p 19.63p 4114
05/08/2016 19.63p 19.74p 19.55p 19.63p 16242
04/08/2016 19.75p 19.75p 19.63p 19.63p 1509
03/08/2016 20.38p 20.38p 19.65p 19.75p 49844
02/08/2016 20.38p 20.45p 20.26p 20.38p 42457
01/08/2016 20.63p 20.63p 20.38p 20.38p 20487
29/07/2016 20.63p 20.63p 20.63p 20.63p 0
28/07/2016 20.75p 21.00p 20.50p 20.63p 194572
27/07/2016 20.75p 20.75p 20.75p 20.75p 0
26/07/2016 20.63p 21.00p 20.63p 20.75p 120000
25/07/2016 21.50p 21.50p 20.63p 20.63p 55800
22/07/2016 20.63p 21.50p 20.50p 21.50p 114740
21/07/2016 21.25p 21.25p 20.63p 20.63p 68685
20/07/2016 22.25p 22.25p 20.76p 21.25p 123056
19/07/2016 20.50p 21.25p 20.50p 21.00p 127438
18/07/2016 20.13p 20.73p 20.13p 20.50p 79040
15/07/2016 19.25p 20.46p 19.25p 20.13p 74990
14/07/2016 20.13p 20.13p 19.62p 19.88p 175905
13/07/2016 20.13p 20.25p 20.00p 20.13p 48356
12/07/2016 20.38p 20.38p 20.05p 20.13p 53406
11/07/2016 21.13p 21.13p 20.26p 20.38p 53572
08/07/2016 21.25p 21.25p 21.00p 21.13p 20750
07/07/2016 22.25p 22.25p 21.25p 21.25p 48737
06/07/2016 22.25p 22.25p 21.26p 22.25p 110417
05/07/2016 23.00p 23.00p 21.38p 21.38p 77965
04/07/2016 22.13p 22.25p 22.10p 22.25p 1755
01/07/2016 22.13p 22.13p 21.85p 22.13p 49589
30/06/2016 23.25p 23.25p 22.01p 22.13p 38282
29/06/2016 23.25p 23.25p 22.50p 23.25p 6200
28/06/2016 23.25p 23.50p 22.50p 23.25p 10790
27/06/2016 23.50p 23.50p 22.50p 23.25p 19830
24/06/2016 23.50p 23.50p 20.95p 23.50p 103649
23/06/2016 24.50p 25.00p 23.95p 25.00p 57050
22/06/2016 24.50p 24.70p 24.15p 24.50p 50264
21/06/2016 24.25p 24.50p 24.15p 24.50p 60000
20/06/2016 24.50p 24.85p 24.25p 24.25p 70000
17/06/2016 24.12p 24.25p 24.00p 24.25p 95150
16/06/2016 24.12p 24.25p 24.10p 24.12p 18216
15/06/2016 24.50p 24.50p 24.10p 24.25p 2574
14/06/2016 24.88p 24.88p 24.10p 24.50p 24473
13/06/2016 25.00p 25.00p 24.75p 24.88p 15236
10/06/2016 25.50p 25.50p 24.50p 25.00p 26639
09/06/2016 25.62p 25.90p 25.28p 25.50p 38630
08/06/2016 25.00p 27.35p 25.00p 25.62p 435880
07/06/2016 25.00p 25.45p 20.00p 25.00p 1318985
06/06/2016 24.25p 25.00p 24.01p 25.00p 43796
03/06/2016 23.75p 24.50p 23.62p 24.25p 38059
02/06/2016 23.63p 24.00p 23.50p 23.75p 66510
01/06/2016 23.75p 23.75p 23.63p 23.63p 1033
31/05/2016 24.00p 24.00p 23.56p 23.63p 19427
27/05/2016 23.75p 24.00p 23.75p 24.00p 55000
26/05/2016 24.00p 24.40p 23.55p 23.75p 89158
25/05/2016 25.13p 25.13p 23.55p 24.00p 60168
24/05/2016 24.75p 25.13p 24.15p 25.13p 93719
23/05/2016 24.75p 25.25p 24.52p 25.25p 104697
20/05/2016 23.75p 26.00p 23.75p 24.75p 490451
19/05/2016 24.12p 24.12p 23.75p 23.75p 12701
18/05/2016 24.12p 24.12p 24.05p 24.12p 6134
17/05/2016 24.75p 24.75p 24.00p 24.12p 87545
16/05/2016 25.25p 25.25p 24.60p 24.75p 38328
13/05/2016 25.62p 25.62p 25.00p 25.25p 96387
12/05/2016 25.13p 25.62p 25.13p 25.62p 68663
11/05/2016 26.25p 26.25p 25.08p 25.13p 137636
10/05/2016 27.00p 27.00p 25.30p 26.25p 49248
09/05/2016 27.00p 27.00p 26.20p 27.00p 18650
06/05/2016 27.00p 28.00p 26.20p 27.00p 47578
05/05/2016 27.50p 27.50p 25.00p 27.00p 214540
04/05/2016 27.38p 28.00p 27.01p 27.50p 100116
03/05/2016 29.25p 29.90p 27.08p 27.38p 362181
29/04/2016 28.50p 29.00p 27.75p 28.50p 81342
28/04/2016 27.75p 29.50p 27.75p 28.50p 109964
27/04/2016 26.88p 29.50p 26.88p 27.75p 229941
26/04/2016 28.75p 29.12p 28.00p 29.12p 35186
25/04/2016 30.00p 30.00p 28.51p 28.75p 101276
22/04/2016 28.75p 30.00p 28.50p 30.00p 121492
21/04/2016 28.50p 28.90p 28.50p 28.75p 78762
20/04/2016 28.00p 28.50p 27.55p 28.50p 105172
19/04/2016 28.25p 28.38p 27.60p 28.00p 38000
18/04/2016 28.25p 29.00p 27.55p 28.25p 104056
15/04/2016 27.75p 28.90p 27.50p 28.25p 92950
14/04/2016 29.75p 29.75p 27.00p 27.75p 105690
13/04/2016 29.00p 29.75p 28.50p 29.75p 67669
12/04/2016 30.50p 30.50p 28.75p 30.25p 60999
11/04/2016 30.50p 30.50p 29.73p 30.50p 17477
08/04/2016 29.50p 31.00p 29.30p 30.50p 27921
07/04/2016 30.00p 30.00p 28.50p 29.50p 98100
06/04/2016 29.75p 30.25p 29.40p 30.00p 54129
05/04/2016 31.75p 32.05p 27.15p 29.75p 417348
04/04/2016 33.75p 33.75p 31.00p 31.75p 112586
01/04/2016 34.00p 34.50p 33.50p 33.75p 66924
31/03/2016 37.25p 37.25p 33.00p 34.00p 144911
30/03/2016 33.50p 34.50p 33.13p 34.00p 104215
29/03/2016 34.25p 34.63p 33.10p 33.50p 86817
24/03/2016 32.75p 36.50p 32.75p 34.25p 392505
23/03/2016 33.00p 33.00p 31.30p 32.00p 104313
22/03/2016 31.75p 33.60p 31.45p 33.00p 109503
21/03/2016 33.50p 33.50p 30.80p 31.75p 123149
18/03/2016 33.13p 35.50p 33.03p 33.25p 276311
17/03/2016 37.75p 37.75p 31.78p 33.13p 532837
16/03/2016 34.25p 43.70p 34.00p 36.00p 937369
15/03/2016 30.00p 36.85p 30.00p 34.25p 883594
14/03/2016 26.12p 31.90p 26.12p 30.00p 562334
11/03/2016 23.25p 25.75p 22.75p 25.62p 215843
10/03/2016 23.75p 23.75p 23.00p 23.25p 35100
09/03/2016 23.75p 23.75p 23.63p 23.75p 107
08/03/2016 23.75p 23.75p 23.55p 23.75p 29477
07/03/2016 22.50p 24.00p 22.50p 23.75p 142279
04/03/2016 22.62p 23.24p 22.23p 22.50p 74823
03/03/2016 23.38p 23.38p 22.62p 22.62p 16450
02/03/2016 22.62p 22.75p 22.62p 22.75p 6546
01/03/2016 23.25p 23.25p 22.00p 22.62p 60472
29/02/2016 24.75p 24.75p 23.15p 23.25p 67489
26/02/2016 24.75p 24.75p 24.15p 24.75p 5686
25/02/2016 24.75p 24.75p 24.15p 24.75p 13097
24/02/2016 24.75p 24.75p 24.50p 24.75p 10000
23/02/2016 24.50p 24.75p 24.00p 24.75p 65287
22/02/2016 25.25p 25.25p 24.00p 24.00p 15050
19/02/2016 24.25p 24.25p 23.50p 23.75p 7865
18/02/2016 23.63p 24.40p 22.30p 24.25p 92404
17/02/2016 24.12p 24.25p 23.58p 23.63p 70235
16/02/2016 24.75p 24.75p 23.50p 24.12p 102811
15/02/2016 26.12p 26.12p 24.10p 24.75p 122840
12/02/2016 26.00p 26.25p 26.00p 26.12p 37090
11/02/2016 28.50p 28.50p 25.50p 26.00p 127966
10/02/2016 30.25p 30.25p 28.58p 28.75p 54941
09/02/2016 30.00p 30.25p 29.50p 30.25p 29523
08/02/2016 30.00p 30.25p 30.00p 30.00p 1636
05/02/2016 28.75p 30.35p 28.50p 30.00p 66650
04/02/2016 29.50p 29.50p 28.60p 28.75p 7010
03/02/2016 31.25p 31.25p 29.50p 29.50p 88000
02/02/2016 30.50p 31.50p 29.55p 31.25p 32040
01/02/2016 30.00p 30.50p 29.85p 30.50p 24706
29/01/2016 29.75p 30.50p 29.75p 30.00p 26659
28/01/2016 29.37p 29.37p 29.03p 29.12p 3663
27/01/2016 29.37p 29.37p 29.29p 29.37p 6233
26/01/2016 30.88p 30.88p 29.25p 29.37p 158042
25/01/2016 31.50p 31.50p 30.75p 30.88p 19519
22/01/2016 31.25p 31.50p 31.10p 31.50p 5754
21/01/2016 31.25p 31.25p 30.65p 31.25p 1151
20/01/2016 30.25p 31.25p 30.25p 31.25p 28671
19/01/2016 32.00p 32.50p 31.50p 31.50p 33720
18/01/2016 32.50p 33.25p 32.00p 32.00p 31129
15/01/2016 33.50p 33.50p 32.00p 32.50p 57123

*Close Price adjusted for both dividends and splits