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
29/10/2018 551.02p 570.14p 517.28p 530.78p 5393
26/10/2018 551.02p 573.51p 517.28p 551.02p 1392
25/10/2018 562.26p 562.26p 521.83p 551.02p 3545
24/10/2018 517.28p 584.75p 494.79p 562.26p 5844
23/10/2018 596.00p 596.00p 520.66p 528.53p 6545
22/10/2018 607.24p 607.24p 584.75p 596.00p 326
19/10/2018 607.24p 607.24p 584.75p 607.24p 4471
18/10/2018 607.24p 614.40p 585.88p 607.24p 5942
17/10/2018 607.24p 615.12p 584.75p 607.24p 7031
16/10/2018 607.24p 615.12p 596.04p 607.24p 2233
15/10/2018 618.49p 627.49p 598.25p 607.24p 2427
12/10/2018 629.74p 637.52p 599.37p 618.49p 2304
11/10/2018 596.00p 645.48p 579.13p 611.74p 12986
10/10/2018 685.96p 685.96p 629.74p 652.23p 5383
09/10/2018 685.96p 697.21p 652.23p 685.96p 649
08/10/2018 697.21p 719.70p 663.47p 685.96p 8658
05/10/2018 697.21p 719.70p 661.22p 719.70p 2339
04/10/2018 719.70p 728.69p 677.19p 697.21p 1148
03/10/2018 708.45p 730.94p 687.09p 719.70p 3098
02/10/2018 652.23p 708.45p 640.98p 697.21p 5697
01/10/2018 708.45p 728.69p 674.72p 674.72p 4884
28/09/2018 674.72p 728.69p 666.84p 708.45p 8102
27/09/2018 764.68p 764.68p 677.19p 697.21p 4899
26/09/2018 753.43p 764.68p 735.49p 753.43p 3351
25/09/2018 753.43p 764.68p 730.94p 753.43p 4524
24/09/2018 742.19p 772.55p 732.29p 753.43p 4661
21/09/2018 719.70p 764.68p 719.70p 742.19p 4791
20/09/2018 730.94p 735.22p 703.96p 719.70p 6606
19/09/2018 742.19p 742.19p 719.70p 719.70p 5141
18/09/2018 764.68p 764.68p 708.45p 719.70p 9712
17/09/2018 809.66p 809.66p 741.06p 764.68p 14077
14/09/2018 820.90p 843.17p 775.92p 805.16p 8650
13/09/2018 820.90p 832.15p 809.66p 820.90p 8177
12/09/2018 809.66p 832.15p 793.92p 820.90p 5225
11/09/2018 843.40p 852.17p 794.14p 809.66p 3371
10/09/2018 787.17p 854.64p 787.17p 843.40p 4608
07/09/2018 787.17p 899.62p 787.17p 814.16p 13511
06/09/2018 764.68p 818.61p 763.55p 787.17p 5854
05/09/2018 809.66p 824.95p 751.23p 787.17p 11131
04/09/2018 820.90p 843.40p 781.55p 809.66p 9337
03/09/2018 854.64p 865.89p 809.66p 820.90p 21821
31/08/2018 854.64p 873.53p 843.40p 854.64p 5817
30/08/2018 888.38p 967.09p 833.27p 854.64p 35728
29/08/2018 764.68p 899.62p 748.94p 854.64p 35726
28/08/2018 899.62p 1,012.07p 733.24p 899.62p 60981
24/08/2018 1,686.79p 1,799.24p 674.72p 890.63p 352910
23/08/2018 2,653.88p 2,923.77p 2,653.88p 2,856.30p 9054
22/08/2018 2,698.87p 2,923.77p 2,653.88p 2,653.88p 7521
21/08/2018 2,676.38p 2,788.83p 2,608.90p 2,698.87p 3661
20/08/2018 2,721.36p 2,869.75p 2,601.03p 2,676.38p 5238
17/08/2018 2,361.51p 2,844.83p 2,301.68p 2,721.36p 20509
16/08/2018 2,811.32p 2,819.19p 2,271.59p 2,384.00p 29350
15/08/2018 2,946.26p 3,013.73p 2,698.87p 2,878.79p 7052
14/08/2018 3,013.73p 3,103.70p 2,653.88p 2,923.77p 21161
13/08/2018 3,081.20p 3,193.66p 2,923.77p 3,013.73p 6906
10/08/2018 3,216.15p 3,283.62p 2,812.44p 3,081.20p 24834
09/08/2018 3,171.17p 3,497.28p 3,027.36p 3,216.15p 35086
08/08/2018 3,036.22p 3,348.84p 3,013.73p 3,184.66p 36941
07/08/2018 2,608.90p 3,036.22p 2,575.17p 2,991.24p 44110
06/08/2018 2,451.47p 2,584.16p 2,401.99p 2,563.92p 15672
03/08/2018 2,384.00p 2,518.94p 2,352.51p 2,473.96p 8767
02/08/2018 2,316.53p 2,473.96p 2,255.80p 2,428.98p 5858
01/08/2018 2,316.53p 2,428.98p 2,249.05p 2,316.53p 3384
31/07/2018 2,406.49p 2,453.72p 2,316.53p 2,316.53p 4094
30/07/2018 2,406.49p 2,473.96p 2,339.02p 2,406.49p 4879
27/07/2018 2,339.02p 2,440.22p 2,294.04p 2,406.49p 4452
26/07/2018 2,384.00p 2,473.06p 2,190.58p 2,339.02p 11675
25/07/2018 2,384.00p 2,424.48p 2,303.08p 2,339.02p 7169
24/07/2018 2,428.98p 2,457.72p 2,348.46p 2,384.00p 3550
23/07/2018 2,428.98p 2,509.94p 2,390.30p 2,428.98p 7853
20/07/2018 2,316.53p 2,473.96p 2,316.53p 2,428.98p 15643
19/07/2018 2,294.04p 2,334.52p 2,204.07p 2,294.04p 6665
18/07/2018 2,384.00p 2,401.99p 2,250.40p 2,294.04p 9291
17/07/2018 2,384.00p 2,462.71p 2,348.01p 2,384.00p 8456
16/07/2018 2,361.51p 2,509.94p 2,327.77p 2,384.00p 14054
13/07/2018 2,114.11p 2,473.96p 2,037.64p 2,361.51p 31854
12/07/2018 2,316.53p 2,316.53p 2,073.63p 2,114.11p 15838
11/07/2018 2,249.05p 2,518.94p 2,130.30p 2,249.05p 37538
10/07/2018 2,856.30p 3,024.98p 2,175.96p 2,267.05p 118649
09/07/2018 1,911.70p 2,810.19p 1,821.73p 2,249.05p 104919
06/07/2018 1,551.85p 1,862.17p 1,545.10p 1,844.22p 39659
05/07/2018 1,461.89p 1,619.32p 1,461.89p 1,551.85p 17635
04/07/2018 1,484.38p 1,507.77p 1,428.15p 1,461.89p 4844
03/07/2018 1,495.62p 1,506.87p 1,418.03p 1,484.38p 18709
02/07/2018 1,349.43p 1,484.38p 1,307.83p 1,484.38p 7780
29/06/2018 1,349.43p 1,380.92p 1,305.58p 1,349.43p 5256
28/06/2018 1,371.92p 1,405.66p 1,313.45p 1,349.43p 3823
27/06/2018 1,416.90p 1,416.90p 1,304.45p 1,371.92p 9157
26/06/2018 1,304.45p 1,439.40p 1,293.43p 1,394.41p 6726
25/06/2018 1,304.45p 1,336.84p 1,272.96p 1,304.45p 4838
22/06/2018 1,304.45p 1,349.43p 1,277.51p 1,304.45p 5763
21/06/2018 1,394.41p 1,394.41p 1,283.09p 1,304.45p 10919
20/06/2018 1,371.92p 1,415.78p 1,259.47p 1,394.41p 10706
19/06/2018 1,416.90p 1,416.90p 1,356.40p 1,371.92p 3530
18/06/2018 1,439.40p 1,484.38p 1,371.92p 1,416.90p 5306
15/06/2018 1,416.90p 1,439.40p 1,349.43p 1,439.40p 6788
14/06/2018 1,439.40p 1,446.14p 1,369.67p 1,394.41p 13574
13/06/2018 1,428.15p 1,547.35p 1,418.03p 1,439.40p 12545
12/06/2018 1,416.90p 1,432.65p 1,366.30p 1,394.41p 8246
11/06/2018 1,416.90p 1,439.40p 1,395.48p 1,416.90p 7927
08/06/2018 1,394.41p 1,470.88p 1,387.71p 1,439.40p 10782
07/06/2018 1,349.43p 1,439.40p 1,317.95p 1,367.43p 10525
06/06/2018 1,371.92p 1,416.90p 1,318.85p 1,349.43p 10402
05/06/2018 1,428.15p 1,472.91p 1,326.99p 1,416.90p 18187
04/06/2018 1,405.66p 1,506.87p 1,399.90p 1,461.89p 9037
01/06/2018 1,461.89p 1,484.38p 1,371.92p 1,405.66p 15679
31/05/2018 1,315.70p 1,529.36p 1,315.70p 1,416.90p 34764
30/05/2018 1,236.98p 1,347.18p 1,179.00p 1,315.70p 14729
29/05/2018 1,281.96p 1,281.96p 1,178.50p 1,236.98p 15896
25/05/2018 1,326.94p 1,326.94p 1,232.48p 1,281.96p 26798
24/05/2018 1,394.41p 1,401.16p 1,304.45p 1,326.94p 21883
23/05/2018 1,371.92p 1,439.40p 1,264.24p 1,439.40p 91562
22/05/2018 1,484.38p 1,649.41p 1,484.38p 1,596.83p 60605
21/05/2018 1,225.73p 1,515.82p 1,216.74p 1,484.38p 61117
18/05/2018 1,236.98p 1,263.97p 1,196.50p 1,214.49p 15385
17/05/2018 1,304.45p 1,322.44p 1,218.99p 1,236.98p 18118
16/05/2018 1,304.45p 1,349.43p 1,288.71p 1,304.45p 14990
15/05/2018 1,326.94p 1,380.47p 1,272.96p 1,326.94p 17206
14/05/2018 1,259.47p 1,398.91p 1,244.45p 1,326.94p 35017
11/05/2018 1,090.79p 1,394.41p 1,090.79p 1,259.47p 80483
10/05/2018 1,158.26p 1,158.26p 1,079.55p 1,090.79p 34997
09/05/2018 1,326.94p 1,360.68p 1,094.17p 1,138.02p 50882
08/05/2018 1,360.68p 1,529.36p 1,286.91p 1,326.94p 92920
04/05/2018 1,450.64p 1,709.28p 1,259.47p 1,349.43p 187428
03/05/2018 551.02p 1,439.40p 551.02p 1,416.90p 344072
02/05/2018 472.30p 490.29p 463.76p 472.30p 1869
01/05/2018 472.30p 493.67p 472.30p 472.30p 4789
30/04/2018 517.28p 530.78p 454.31p 472.30p 18314
27/04/2018 562.26p 568.79p 495.92p 517.28p 41009
26/04/2018 528.53p 602.70p 519.53p 562.26p 21831
25/04/2018 517.28p 561.09p 506.04p 528.53p 14655
24/04/2018 472.30p 536.17p 472.30p 528.53p 6404
23/04/2018 461.06p 490.25p 446.57p 449.81p 16051
20/04/2018 427.32p 472.30p 427.32p 461.06p 1383
19/04/2018 427.32p 442.84p 404.83p 431.82p 5336
18/04/2018 427.32p 449.77p 404.83p 427.32p 3551
17/04/2018 427.32p 438.34p 411.58p 427.32p 4175
16/04/2018 438.57p 438.57p 409.33p 429.57p 5877
13/04/2018 438.57p 438.57p 427.32p 438.57p 2414
12/04/2018 472.30p 472.30p 434.07p 438.57p 6192
11/04/2018 416.08p 494.79p 416.08p 472.30p 18399
10/04/2018 416.08p 422.28p 405.95p 416.08p 1574
09/04/2018 416.08p 416.08p 405.95p 416.08p 1371
06/04/2018 416.08p 426.20p 404.83p 416.08p 8680
05/04/2018 438.57p 439.69p 409.37p 416.08p 8277
04/04/2018 398.08p 450.49p 390.89p 438.57p 7324
03/04/2018 398.08p 413.83p 382.34p 398.08p 8224
29/03/2018 400.33p 412.70p 389.09p 396.73p 4571
28/03/2018 404.83p 404.83p 386.84p 404.83p 7332
27/03/2018 404.83p 418.32p 400.33p 404.83p 2455
26/03/2018 404.83p 421.70p 391.34p 404.83p 2777
23/03/2018 404.83p 422.78p 396.96p 404.83p 6505
22/03/2018 404.83p 420.35p 399.21p 404.83p 3146
21/03/2018 404.83p 420.35p 386.84p 404.83p 4732
20/03/2018 404.83p 418.32p 399.21p 404.83p 1534
19/03/2018 409.33p 420.35p 382.34p 404.83p 8117
16/03/2018 404.83p 427.32p 383.46p 409.33p 10928
15/03/2018 404.83p 427.32p 382.47p 404.83p 932
14/03/2018 404.83p 404.83p 382.34p 404.83p 4371
13/03/2018 404.83p 411.35p 384.59p 404.83p 529
12/03/2018 404.83p 423.95p 382.34p 404.83p 4764
09/03/2018 393.58p 427.32p 387.29p 404.83p 4213
08/03/2018 416.08p 416.08p 382.34p 393.58p 8273
07/03/2018 427.32p 436.32p 409.33p 416.08p 4247
06/03/2018 404.83p 471.18p 404.83p 427.32p 13481
05/03/2018 404.83p 427.32p 401.68p 404.83p 1980
02/03/2018 404.83p 411.58p 400.33p 404.83p 4602
01/03/2018 416.08p 416.08p 391.34p 404.83p 13052
28/02/2018 427.32p 436.32p 404.83p 416.08p 5420
27/02/2018 438.57p 449.81p 396.73p 427.32p 12898
26/02/2018 461.06p 472.30p 418.32p 438.57p 25615
23/02/2018 449.81p 470.95p 431.82p 461.06p 19282
22/02/2018 472.30p 472.30p 436.77p 449.81p 6478
21/02/2018 472.30p 477.70p 456.56p 472.30p 11401
20/02/2018 528.53p 528.53p 472.30p 472.30p 13788
19/02/2018 551.02p 562.26p 518.41p 528.53p 12981
16/02/2018 640.98p 667.52p 544.27p 551.02p 44643
15/02/2018 472.30p 738.36p 449.81p 618.49p 82634
14/02/2018 472.30p 472.30p 449.81p 449.81p 6739
13/02/2018 472.30p 494.79p 449.81p 472.30p 4502
12/02/2018 472.30p 492.54p 468.93p 472.30p 1773
09/02/2018 472.30p 483.55p 431.82p 472.30p 9164
08/02/2018 494.79p 494.79p 454.31p 472.30p 4623
07/02/2018 461.06p 525.60p 461.06p 494.79p 14594
06/02/2018 418.32p 494.79p 393.13p 461.06p 6042
05/02/2018 449.81p 481.30p 439.02p 461.06p 4813
02/02/2018 427.32p 472.30p 427.32p 449.81p 2795
01/02/2018 416.08p 449.81p 404.83p 427.32p 5683
31/01/2018 438.57p 449.81p 398.62p 416.08p 12947
30/01/2018 494.79p 494.79p 429.57p 440.81p 7807
29/01/2018 551.02p 553.27p 463.44p 494.79p 24444
26/01/2018 416.08p 539.77p 385.76p 528.53p 32238
25/01/2018 449.81p 463.31p 404.83p 416.08p 4922
24/01/2018 438.57p 472.30p 429.12p 429.12p 4387
23/01/2018 427.32p 449.81p 427.32p 438.57p 3537
22/01/2018 416.08p 449.81p 408.20p 449.81p 10829
19/01/2018 427.32p 427.32p 382.34p 416.08p 9799
18/01/2018 427.32p 432.94p 404.83p 427.32p 782
17/01/2018 472.30p 479.63p 404.83p 427.32p 8137
16/01/2018 427.32p 494.75p 427.32p 472.30p 12834

*Close Price adjusted for both dividends and splits