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
14/01/2016 33.50p 34.00p 33.50p 33.50p 29886
13/01/2016 36.25p 36.25p 32.50p 33.50p 72262
12/01/2016 36.00p 37.00p 35.25p 36.25p 64808
11/01/2016 37.50p 37.50p 31.30p 35.75p 273151
08/01/2016 37.50p 37.50p 37.00p 37.50p 18453
07/01/2016 38.25p 38.25p 36.15p 37.50p 148296
06/01/2016 39.50p 39.85p 38.15p 38.25p 14074
05/01/2016 39.50p 39.90p 39.10p 39.50p 11721
04/01/2016 40.50p 40.50p 38.00p 39.50p 73526
31/12/2015 41.00p 41.00p 40.00p 40.50p 29001
30/12/2015 41.75p 41.75p 40.00p 41.00p 59321
29/12/2015 41.75p 41.80p 41.10p 41.75p 77085
24/12/2015 41.75p 41.85p 41.65p 41.75p 10634
23/12/2015 41.75p 41.75p 41.58p 41.75p 28219
22/12/2015 43.75p 43.75p 41.60p 41.75p 69060
21/12/2015 43.25p 44.00p 42.55p 43.75p 96205
18/12/2015 42.25p 43.75p 42.25p 43.25p 119852
17/12/2015 41.25p 42.50p 41.10p 42.25p 67641
16/12/2015 41.37p 41.50p 40.77p 41.25p 81773
15/12/2015 42.25p 42.25p 40.25p 41.37p 177197
14/12/2015 41.00p 42.25p 40.00p 42.25p 86305
11/12/2015 40.75p 41.85p 39.10p 41.00p 194142
10/12/2015 45.50p 46.50p 41.00p 41.25p 381113
09/12/2015 45.50p 47.50p 42.00p 45.50p 427279
08/12/2015 51.00p 57.60p 43.50p 45.50p 1349244
07/12/2015 38.50p 36.50p 36.50p 38.00p 0
04/12/2015 38.50p 36.50p 36.50p 38.00p 0
03/12/2015 38.50p 36.50p 36.50p 38.00p 0
02/12/2015 38.50p 36.50p 36.50p 38.00p 0
01/12/2015 38.50p 36.50p 36.50p 38.00p 0
30/11/2015 38.50p 36.50p 36.50p 38.00p 0
27/11/2015 38.50p 36.50p 36.50p 38.00p 0
26/11/2015 38.50p 36.50p 36.50p 38.00p 0
25/11/2015 38.50p 36.50p 36.50p 38.00p 0
24/11/2015 38.50p 36.50p 36.50p 38.00p 0
23/11/2015 38.50p 36.50p 36.50p 38.00p 0
20/11/2015 38.50p 36.50p 36.50p 38.00p 0
19/11/2015 38.50p 36.50p 36.50p 38.00p 0
18/11/2015 38.50p 36.50p 36.50p 38.00p 0
17/11/2015 38.50p 36.50p 36.50p 38.00p 0
16/11/2015 38.50p 36.50p 36.50p 38.00p 0
13/11/2015 38.50p 36.50p 36.50p 38.00p 0
12/11/2015 38.50p 36.50p 36.50p 38.00p 0
11/11/2015 38.50p 36.50p 36.50p 38.00p 0
10/11/2015 38.50p 36.50p 36.50p 38.00p 0
09/11/2015 38.50p 36.50p 36.50p 38.00p 0
06/11/2015 38.50p 36.50p 36.50p 38.00p 0
05/11/2015 38.50p 36.50p 36.50p 38.00p 0
04/11/2015 38.50p 36.50p 36.50p 38.00p 0
03/11/2015 38.50p 36.50p 36.50p 38.00p 0
02/11/2015 38.50p 36.50p 36.50p 38.00p 0
30/10/2015 38.50p 36.50p 36.50p 38.00p 0
29/10/2015 38.50p 36.50p 36.50p 38.00p 0
28/10/2015 38.50p 36.50p 36.50p 38.00p 0
27/10/2015 38.50p 36.50p 36.50p 38.00p 0
26/10/2015 38.50p 36.50p 36.50p 38.00p 0
23/10/2015 38.50p 36.50p 36.50p 38.00p 0
22/10/2015 38.50p 36.50p 36.50p 38.00p 0
21/10/2015 38.50p 36.50p 36.50p 38.00p 0
20/10/2015 38.50p 36.50p 36.50p 38.00p 0
19/10/2015 38.50p 36.50p 36.50p 38.00p 0
16/10/2015 38.50p 36.50p 36.50p 38.00p 0
15/10/2015 38.50p 36.50p 36.50p 38.00p 0
14/10/2015 38.50p 36.50p 36.50p 38.00p 0
13/10/2015 38.50p 36.50p 36.50p 38.00p 0
12/10/2015 38.50p 36.50p 36.50p 38.00p 0
09/10/2015 38.50p 36.50p 36.50p 38.00p 0
08/10/2015 38.50p 36.50p 36.50p 38.00p 0
07/10/2015 38.50p 36.50p 36.50p 38.00p 0
06/10/2015 38.50p 36.50p 36.50p 38.00p 0
05/10/2015 38.50p 36.50p 36.50p 38.00p 0
02/10/2015 38.50p 36.50p 36.50p 38.00p 0
01/10/2015 38.50p 36.50p 36.50p 38.00p 0
30/09/2015 38.50p 36.50p 36.50p 38.00p 0
29/09/2015 38.50p 36.50p 36.50p 38.00p 0
28/09/2015 38.50p 36.50p 36.50p 38.00p 0
25/09/2015 38.50p 36.50p 36.50p 38.00p 0
24/09/2015 38.50p 36.50p 36.50p 38.00p 0
23/09/2015 38.50p 36.50p 36.50p 38.00p 0
22/09/2015 38.50p 36.50p 36.50p 38.00p 0
21/09/2015 38.50p 36.50p 36.50p 38.00p 0
18/09/2015 38.50p 36.50p 36.50p 38.00p 0
17/09/2015 38.50p 36.50p 36.50p 38.00p 0
16/09/2015 38.50p 36.50p 36.50p 38.00p 0
15/09/2015 38.50p 36.50p 36.50p 38.00p 0
14/09/2015 38.50p 36.50p 36.50p 38.00p 0
11/09/2015 38.50p 36.50p 36.50p 38.00p 0
10/09/2015 38.50p 36.50p 36.50p 38.00p 0
09/09/2015 38.50p 36.50p 36.50p 38.00p 0
08/09/2015 38.50p 36.50p 36.50p 38.00p 0
07/09/2015 38.50p 36.50p 36.50p 38.00p 0
04/09/2015 38.50p 36.50p 36.50p 38.00p 0
03/09/2015 38.50p 36.50p 36.50p 38.00p 0
02/09/2015 38.50p 36.50p 36.50p 38.00p 0
01/09/2015 38.50p 36.50p 36.50p 38.00p 0
28/08/2015 38.50p 36.50p 36.50p 38.00p 0
27/08/2015 38.50p 36.50p 36.50p 38.00p 0
26/08/2015 38.50p 36.50p 36.50p 38.00p 0
25/08/2015 38.50p 36.50p 36.50p 38.00p 0
24/08/2015 38.50p 36.50p 36.50p 38.00p 0
21/08/2015 38.50p 36.50p 36.50p 38.00p 0
20/08/2015 38.50p 36.50p 36.50p 38.00p 0
19/08/2015 38.50p 36.50p 36.50p 38.00p 0
18/08/2015 38.50p 36.50p 36.50p 38.00p 0
17/08/2015 38.50p 36.50p 36.50p 38.00p 0
14/08/2015 38.50p 36.50p 36.50p 38.00p 0
13/08/2015 38.50p 36.50p 36.50p 38.00p 0
12/08/2015 38.50p 36.50p 36.50p 38.00p 0
11/08/2015 38.50p 36.50p 36.50p 38.00p 0
10/08/2015 38.50p 36.50p 36.50p 38.00p 0
07/08/2015 38.50p 36.50p 36.50p 38.00p 0
06/08/2015 38.50p 36.50p 36.50p 38.00p 0
05/08/2015 38.50p 36.50p 36.50p 38.00p 0
04/08/2015 38.50p 36.50p 36.50p 38.00p 0
03/08/2015 38.50p 36.50p 36.50p 38.00p 0
31/07/2015 38.50p 36.50p 36.50p 38.00p 0
30/07/2015 38.50p 36.50p 36.50p 38.00p 0
29/07/2015 38.50p 36.50p 36.50p 38.00p 0
28/07/2015 38.50p 36.50p 36.50p 38.00p 0
27/07/2015 38.50p 36.50p 36.50p 38.00p 0
24/07/2015 38.50p 36.50p 36.50p 38.00p 0
23/07/2015 38.50p 36.50p 36.50p 38.00p 0
22/07/2015 38.50p 36.50p 36.50p 38.00p 0
21/07/2015 38.50p 36.50p 36.50p 38.00p 0
20/07/2015 38.50p 36.50p 36.50p 38.00p 0
17/07/2015 38.50p 36.50p 36.50p 38.00p 0
16/07/2015 38.50p 36.50p 36.50p 38.00p 0
15/07/2015 38.50p 36.50p 36.50p 38.00p 0
14/07/2015 38.50p 36.50p 36.50p 38.00p 0
13/07/2015 38.50p 36.50p 36.50p 38.00p 0
10/07/2015 38.50p 36.50p 36.50p 38.00p 0
09/07/2015 38.50p 36.50p 36.50p 38.00p 0
08/07/2015 38.50p 36.50p 36.50p 38.00p 0
07/07/2015 38.50p 36.50p 36.50p 38.00p 0
06/07/2015 38.50p 36.50p 36.50p 38.00p 0
03/07/2015 38.50p 36.50p 36.50p 38.00p 0
02/07/2015 38.50p 36.50p 36.50p 38.00p 0
01/07/2015 38.50p 36.50p 36.50p 38.00p 0
30/06/2015 38.50p 36.50p 36.50p 38.00p 0
29/06/2015 38.50p 36.50p 36.50p 38.00p 0
26/06/2015 38.50p 36.50p 36.50p 38.00p 0
25/06/2015 38.50p 36.50p 36.50p 38.00p 0
24/06/2015 38.50p 36.50p 36.50p 38.00p 0
23/06/2015 38.50p 36.50p 36.50p 38.00p 0
22/06/2015 38.50p 36.50p 36.50p 38.00p 0
19/06/2015 38.50p 36.50p 36.50p 38.00p 0
18/06/2015 38.50p 36.50p 36.50p 38.00p 0
17/06/2015 38.50p 36.50p 36.50p 38.00p 0
16/06/2015 38.50p 36.50p 36.50p 38.00p 0
15/06/2015 38.50p 36.50p 36.50p 38.00p 0
12/06/2015 38.50p 36.50p 36.50p 38.00p 0
11/06/2015 38.50p 36.50p 36.50p 38.00p 0
10/06/2015 38.50p 36.50p 36.50p 38.00p 0
09/06/2015 38.50p 36.50p 36.50p 38.00p 0
08/06/2015 38.50p 36.50p 36.50p 38.00p 0
05/06/2015 38.50p 36.50p 36.50p 38.00p 0
04/06/2015 38.50p 36.50p 36.50p 38.00p 0
03/06/2015 38.50p 36.50p 36.50p 38.00p 0
02/06/2015 38.50p 36.50p 36.50p 38.00p 0
01/06/2015 38.50p 36.50p 36.50p 38.00p 0
29/05/2015 38.50p 36.50p 36.50p 38.00p 0
28/05/2015 38.50p 36.50p 36.50p 38.00p 0
27/05/2015 38.50p 38.00p 36.50p 38.00p 0
26/05/2015 38.50p 38.50p 36.50p 38.00p 30876
22/05/2015 39.00p 39.20p 38.00p 38.50p 34460
21/05/2015 38.50p 39.00p 38.17p 39.00p 21459
20/05/2015 37.50p 39.00p 37.50p 38.50p 77521
19/05/2015 40.50p 40.50p 37.50p 37.50p 39227
18/05/2015 39.00p 40.50p 38.00p 40.50p 110470
15/05/2015 38.50p 39.50p 38.30p 39.00p 19664
14/05/2015 39.00p 40.50p 38.50p 38.50p 139778
13/05/2015 39.00p 39.86p 38.66p 39.00p 37131
12/05/2015 38.00p 39.81p 38.00p 39.00p 39964
11/05/2015 41.50p 41.50p 38.00p 38.00p 107102
08/05/2015 41.00p 42.00p 40.10p 41.50p 100528
07/05/2015 40.50p 42.50p 40.50p 41.00p 50444
06/05/2015 42.50p 42.50p 40.10p 40.50p 101955
05/05/2015 42.50p 43.75p 41.45p 42.50p 108524
01/05/2015 41.00p 43.00p 41.00p 42.50p 59494
30/04/2015 43.00p 43.00p 40.00p 41.00p 177625
29/04/2015 45.00p 45.00p 42.00p 43.00p 270718
28/04/2015 41.00p 50.00p 41.00p 45.00p 487828
27/04/2015 44.00p 44.00p 39.10p 40.50p 145167
24/04/2015 44.50p 45.73p 43.25p 43.50p 148102
23/04/2015 43.00p 45.25p 43.00p 44.50p 77513
22/04/2015 41.00p 46.12p 40.50p 44.00p 264900
21/04/2015 43.50p 43.50p 39.00p 41.00p 333639
20/04/2015 48.00p 52.00p 43.00p 43.50p 443381
17/04/2015 47.00p 50.50p 43.15p 46.50p 974047
16/04/2015 47.00p 52.00p 45.00p 46.00p 1085531
15/04/2015 40.50p 59.00p 40.50p 47.00p 333001
14/04/2015 41.50p 42.45p 39.50p 40.50p 93380
13/04/2015 35.50p 43.75p 34.10p 41.50p 165831
10/04/2015 31.50p 36.75p 31.25p 35.50p 93560
09/04/2015 32.50p 33.50p 30.00p 31.50p 167787
08/04/2015 34.00p 36.25p 32.50p 32.50p 88695
07/04/2015 35.50p 37.00p 33.55p 34.00p 156154
02/04/2015 39.00p 39.00p 32.00p 33.00p 347525
01/04/2015 42.50p 42.50p 38.60p 39.00p 51980
31/03/2015 43.50p 44.50p 40.50p 42.50p 90257

*Close Price adjusted for both dividends and splits