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
29/03/2017 589.25p 674.67p 589.25p 613.99p 1262
28/03/2017 593.75p 715.20p 593.75p 627.49p 6471
27/03/2017 643.23p 708.86p 582.51p 647.73p 2823
24/03/2017 566.76p 596.72p 566.76p 587.00p 1620
23/03/2017 622.99p 624.11p 582.51p 602.75p 1237
22/03/2017 562.26p 617.74p 562.26p 605.00p 4880
21/03/2017 566.76p 697.16p 566.76p 578.01p 23258
20/03/2017 566.76p 601.69p 562.26p 573.51p 2707
17/03/2017 566.76p 597.12p 566.76p 580.26p 4931
16/03/2017 580.26p 615.18p 580.26p 593.75p 1792
15/03/2017 607.24p 620.74p 566.81p 618.49p 6854
14/03/2017 607.24p 607.24p 571.26p 602.75p 5309
13/03/2017 589.25p 647.73p 589.25p 627.49p 3874
10/03/2017 589.25p 653.26p 584.75p 607.24p 5919
09/03/2017 629.74p 674.49p 584.80p 611.74p 12905
08/03/2017 679.21p 679.21p 604.59p 631.98p 2023
07/03/2017 679.21p 683.94p 616.24p 645.48p 1084
06/03/2017 701.71p 710.70p 615.34p 658.97p 1322
03/03/2017 683.71p 683.71p 593.75p 656.72p 2567
02/03/2017 611.74p 701.71p 611.74p 670.22p 5890
01/03/2017 629.74p 670.22p 616.24p 652.23p 3793
28/02/2017 629.74p 681.73p 621.86p 631.98p 3957
27/02/2017 674.72p 733.69p 634.28p 649.98p 1453
24/02/2017 634.23p 710.70p 634.23p 710.70p 1926
23/02/2017 634.23p 735.13p 629.74p 640.98p 8028
22/02/2017 652.23p 717.90p 629.74p 676.97p 7609
21/02/2017 670.22p 710.70p 620.74p 643.23p 6711
20/02/2017 670.22p 733.19p 636.93p 701.71p 2491
17/02/2017 688.21p 717.45p 640.98p 706.20p 3235
16/02/2017 674.72p 733.19p 636.93p 694.96p 2312
15/02/2017 602.75p 742.32p 602.75p 676.97p 2534
14/02/2017 719.70p 720.82p 685.96p 699.46p 2079
13/02/2017 692.71p 737.69p 641.43p 724.20p 6859
10/02/2017 760.18p 760.18p 668.28p 694.96p 2020
09/02/2017 602.75p 809.66p 596.00p 764.68p 7215
08/02/2017 634.23p 697.16p 591.88p 640.98p 3165
07/02/2017 670.22p 736.02p 596.00p 640.98p 5624
06/02/2017 719.70p 766.93p 593.75p 652.23p 8805
03/02/2017 899.62p 899.62p 544.27p 697.21p 22992
02/02/2017 980.59p 1,007.58p 718.57p 773.67p 19301
01/02/2017 1,052.56p 1,052.56p 923.55p 1,012.07p 10506
31/01/2017 958.10p 967.09p 799.63p 967.09p 13372
30/01/2017 976.09p 976.09p 851.27p 928.86p 28455
27/01/2017 688.21p 989.58p 688.21p 865.89p 14486
26/01/2017 679.21p 850.14p 678.09p 751.18p 16797
25/01/2017 665.72p 764.68p 610.62p 742.19p 12488
24/01/2017 598.25p 719.70p 566.76p 663.47p 19647
23/01/2017 526.28p 745.56p 518.81p 685.96p 28233
20/01/2017 526.28p 539.77p 503.92p 512.78p 6911
19/01/2017 517.28p 539.77p 485.35p 499.29p 8149
18/01/2017 508.29p 526.28p 485.13p 503.79p 49245
17/01/2017 494.79p 533.03p 494.79p 533.03p 3918
16/01/2017 517.28p 517.28p 481.70p 499.29p 3001
13/01/2017 490.29p 528.98p 472.31p 517.28p 5284
12/01/2017 512.78p 539.77p 467.71p 497.04p 4711
11/01/2017 526.28p 539.77p 517.28p 535.28p 5202
10/01/2017 481.30p 514.45p 481.30p 512.78p 6711
09/01/2017 503.79p 547.60p 480.94p 510.54p 6904
06/01/2017 530.78p 544.23p 494.79p 530.78p 1999
05/01/2017 513.23p 520.66p 479.54p 508.29p 2906
04/01/2017 513.43p 556.82p 513.43p 535.28p 1599
03/01/2017 510.86p 561.45p 510.86p 533.03p 241
30/12/2016 530.78p 537.75p 517.28p 537.52p 4431
29/12/2016 521.78p 548.77p 499.29p 510.54p 4163
28/12/2016 503.79p 543.10p 454.31p 515.03p 7698
23/12/2016 449.81p 503.25p 449.81p 472.30p 3429
22/12/2016 472.30p 490.29p 472.30p 481.30p 3390
21/12/2016 476.80p 499.29p 468.07p 485.80p 4237
20/12/2016 517.28p 517.28p 467.80p 476.80p 4066
19/12/2016 476.80p 501.54p 463.89p 492.54p 2259
16/12/2016 499.29p 501.54p 481.30p 501.54p 2981
15/12/2016 497.45p 497.45p 465.01p 488.04p 2195
14/12/2016 485.80p 508.47p 472.30p 483.55p 2084
13/12/2016 488.49p 512.92p 488.49p 506.04p 1335
12/12/2016 481.30p 511.70p 470.95p 492.54p 8474
09/12/2016 494.79p 508.33p 472.30p 499.29p 3940
08/12/2016 526.28p 526.28p 476.80p 499.29p 2327
07/12/2016 494.79p 520.84p 494.12p 501.54p 2245
06/12/2016 494.79p 528.53p 494.79p 517.28p 2615
05/12/2016 476.80p 539.77p 476.80p 508.29p 5983
02/12/2016 481.30p 515.03p 471.18p 515.03p 7658
01/12/2016 481.30p 490.29p 458.81p 470.05p 2318
30/11/2016 490.29p 517.28p 481.30p 488.04p 9700
29/11/2016 575.76p 575.76p 466.68p 519.53p 3087
28/11/2016 472.30p 530.78p 472.30p 526.28p 4934
25/11/2016 475.27p 520.25p 473.83p 501.54p 1638
24/11/2016 494.79p 530.78p 472.30p 481.30p 6201
23/11/2016 494.79p 584.75p 449.81p 546.52p 14742
22/11/2016 535.28p 536.17p 466.90p 497.04p 4162
21/11/2016 494.79p 518.18p 454.71p 476.80p 13591
18/11/2016 517.28p 533.12p 495.11p 512.78p 5488
17/11/2016 517.28p 517.28p 472.66p 517.28p 4465
16/11/2016 512.78p 553.27p 479.86p 501.54p 15049
15/11/2016 508.29p 557.07p 497.04p 503.79p 3735
14/11/2016 584.75p 584.75p 485.80p 542.02p 1851
11/11/2016 503.79p 542.02p 503.79p 542.02p 256
10/11/2016 580.26p 580.26p 494.79p 537.52p 3073
09/11/2016 499.29p 549.12p 499.29p 537.52p 3331
08/11/2016 499.29p 550.85p 499.29p 519.53p 3728
07/11/2016 521.78p 560.96p 521.78p 548.77p 2115
04/11/2016 580.26p 580.26p 494.79p 494.79p 3400
03/11/2016 550.57p 550.57p 499.29p 519.53p 3944
02/11/2016 566.76p 566.76p 516.83p 539.77p 624
01/11/2016 499.29p 535.32p 499.29p 521.78p 6164
31/10/2016 562.26p 566.76p 516.16p 533.03p 3567
28/10/2016 539.77p 557.32p 494.79p 542.02p 4202
27/10/2016 566.76p 566.76p 525.38p 539.77p 5369
26/10/2016 535.28p 557.77p 530.78p 530.78p 8564
25/10/2016 534.15p 558.89p 531.68p 546.52p 1648
24/10/2016 517.28p 571.26p 517.28p 546.52p 1866
21/10/2016 544.27p 571.26p 531.90p 553.27p 1437
20/10/2016 584.75p 584.75p 531.68p 562.26p 3055
19/10/2016 566.76p 593.75p 517.28p 564.51p 3769
18/10/2016 571.26p 586.68p 529.88p 551.02p 2219
17/10/2016 548.81p 583.47p 548.81p 562.26p 1226
14/10/2016 549.67p 571.26p 548.59p 571.26p 1058
13/10/2016 584.75p 591.50p 539.77p 562.26p 4415
12/10/2016 553.27p 580.26p 553.27p 566.76p 2624
11/10/2016 571.26p 590.38p 548.77p 575.76p 4239
10/10/2016 625.24p 625.24p 571.80p 611.74p 87
07/10/2016 584.75p 634.19p 564.51p 578.01p 5288
06/10/2016 580.26p 715.20p 564.51p 638.73p 5636
05/10/2016 584.75p 584.75p 544.27p 562.26p 220
04/10/2016 584.75p 600.50p 554.39p 564.51p 4249
03/10/2016 571.26p 589.70p 562.26p 562.26p 2166
30/09/2016 584.75p 617.37p 562.71p 587.00p 3698
29/09/2016 602.75p 652.23p 593.75p 652.23p 3804
28/09/2016 658.97p 658.97p 599.46p 625.24p 2944
27/09/2016 629.74p 681.87p 598.29p 658.97p 6940
26/09/2016 539.77p 715.20p 539.77p 584.75p 4994
23/09/2016 625.24p 625.24p 562.26p 584.75p 3213
22/09/2016 625.24p 625.24p 567.35p 596.00p 943
21/09/2016 571.26p 620.74p 567.39p 598.25p 2951
20/09/2016 584.75p 638.73p 562.26p 611.74p 2704
19/09/2016 566.76p 637.61p 566.76p 622.99p 4183
16/09/2016 566.76p 631.91p 566.76p 587.00p 4864
15/09/2016 584.75p 645.48p 575.76p 645.48p 2198
14/09/2016 620.74p 643.03p 575.76p 634.23p 1302
13/09/2016 575.76p 620.74p 575.76p 596.00p 5898
12/09/2016 607.24p 607.24p 599.45p 602.75p 530
09/09/2016 629.74p 663.47p 607.24p 663.47p 1326
08/09/2016 629.74p 656.72p 598.25p 656.72p 4019
07/09/2016 710.70p 710.70p 620.74p 661.22p 3703
06/09/2016 710.70p 710.70p 611.74p 661.22p 4441
05/09/2016 616.24p 678.31p 606.84p 661.22p 2378
02/09/2016 674.72p 694.46p 629.74p 667.97p 3139
01/09/2016 636.48p 678.31p 625.10p 643.23p 3644
31/08/2016 648.85p 718.71p 634.24p 665.72p 3120
30/08/2016 661.22p 719.70p 619.61p 652.23p 4895
26/08/2016 607.24p 719.70p 607.24p 607.24p 3154
25/08/2016 630.19p 663.47p 630.19p 663.47p 447
24/08/2016 652.23p 714.75p 629.74p 674.72p 7752
23/08/2016 629.74p 664.82p 550.07p 629.74p 5249
22/08/2016 629.74p 654.47p 607.24p 654.47p 2935
19/08/2016 611.74p 678.31p 611.74p 654.47p 796
18/08/2016 625.24p 679.21p 625.24p 654.47p 346
17/08/2016 658.97p 692.71p 625.24p 663.47p 1182
16/08/2016 571.26p 674.67p 557.32p 640.98p 10562
15/08/2016 607.24p 663.38p 575.54p 616.24p 5712
12/08/2016 719.70p 719.70p 607.74p 634.23p 1843
11/08/2016 670.22p 719.70p 630.86p 665.72p 650
10/08/2016 674.72p 688.21p 607.24p 665.72p 885
09/08/2016 607.24p 691.58p 607.24p 665.72p 1281
08/08/2016 674.72p 726.44p 607.24p 665.72p 2423
05/08/2016 719.70p 719.70p 615.61p 663.47p 2404
04/08/2016 670.22p 711.78p 566.76p 656.72p 830
03/08/2016 629.74p 670.22p 569.91p 618.49p 2902
02/08/2016 652.27p 708.55p 649.35p 694.96p 1770
01/08/2016 674.72p 728.69p 665.72p 697.21p 1673
29/07/2016 697.16p 763.28p 618.49p 674.72p 3073
28/07/2016 590.15p 665.72p 590.15p 622.99p 719
27/07/2016 706.20p 706.20p 584.80p 605.00p 1440
26/07/2016 715.15p 715.15p 599.60p 620.74p 1996
25/07/2016 689.56p 689.56p 612.64p 629.74p 1317
22/07/2016 630.81p 671.48p 612.96p 627.49p 1803
21/07/2016 607.24p 652.23p 584.53p 652.23p 4090
20/07/2016 611.74p 688.21p 607.24p 663.47p 1390
19/07/2016 689.34p 689.34p 624.16p 643.23p 458
18/07/2016 611.74p 665.72p 611.74p 665.72p 789
15/07/2016 706.20p 706.20p 623.08p 654.47p 1766
14/07/2016 623.08p 669.58p 623.08p 665.72p 1922
13/07/2016 611.74p 683.71p 611.74p 670.22p 4226
12/07/2016 661.22p 694.64p 623.08p 665.72p 1883
11/07/2016 715.20p 719.70p 623.62p 665.72p 1245
08/07/2016 634.23p 689.34p 623.12p 665.72p 2095
07/07/2016 646.38p 682.00p 634.28p 676.97p 1954
06/07/2016 665.72p 708.54p 653.85p 699.46p 217
05/07/2016 643.23p 713.58p 634.23p 697.21p 1480
04/07/2016 674.72p 740.88p 656.72p 656.72p 1583
01/07/2016 696.67p 742.19p 665.72p 697.21p 2049
30/06/2016 759.15p 759.15p 661.22p 708.45p 1739
29/06/2016 717.18p 746.69p 695.00p 710.70p 694
28/06/2016 665.72p 719.70p 665.72p 710.70p 804
27/06/2016 674.72p 763.42p 634.23p 685.96p 13342
24/06/2016 674.72p 732.07p 604.46p 674.72p 2925
23/06/2016 712.44p 768.28p 697.25p 733.19p 1151
22/06/2016 751.18p 790.72p 646.60p 744.44p 1304
21/06/2016 688.21p 718.62p 638.73p 663.47p 3959
20/06/2016 674.72p 715.20p 645.61p 679.21p 3048
17/06/2016 683.71p 731.91p 674.72p 712.95p 820

*Close Price adjusted for both dividends and splits