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
13/11/2014 12,139.79p 12,949.11p 12,046.72p 12,443.29p 194
12/11/2014 11,775.60p 12,301.66p 11,330.47p 12,139.79p 519
11/11/2014 11,775.60p 12,443.29p 11,775.60p 12,443.29p 123
10/11/2014 12,139.79p 12,665.85p 11,928.16p 12,544.45p 579
07/11/2014 12,544.45p 12,746.78p 12,240.96p 12,240.96p 14
06/11/2014 12,746.78p 12,949.11p 11,591.07p 12,139.79p 536
05/11/2014 12,139.79p 13,110.98p 11,330.47p 12,038.63p 196
04/11/2014 11,735.13p 12,949.11p 11,451.87p 11,735.13p 231
03/11/2014 12,139.79p 12,949.11p 11,816.07p 12,463.52p 552
31/10/2014 11,330.47p 12,746.78p 11,330.47p 12,645.62p 205
30/10/2014 12,139.79p 12,139.79p 11,148.38p 11,633.97p 257
29/10/2014 11,330.47p 12,439.24p 11,330.47p 11,633.97p 40
28/10/2014 13,151.44p 13,151.44p 11,307.41p 12,240.96p 55
27/10/2014 11,128.14p 13,151.44p 11,128.14p 12,139.79p 503
24/10/2014 12,120.37p 12,139.79p 11,128.14p 12,139.79p 108
23/10/2014 11,128.14p 12,099.33p 11,128.14p 11,633.97p 233
22/10/2014 11,532.80p 12,225.58p 11,370.94p 11,532.80p 133
21/10/2014 11,532.80p 11,735.13p 11,128.14p 11,532.80p 171
20/10/2014 12,139.79p 12,839.85p 11,532.80p 11,836.30p 732
17/10/2014 11,937.46p 12,825.69p 11,249.54p 12,544.45p 96
16/10/2014 12,139.79p 12,139.79p 11,014.84p 11,836.30p 719
15/10/2014 14,082.16p 14,082.16p 11,937.46p 12,443.29p 734
14/10/2014 12,139.79p 12,645.62p 11,913.18p 12,645.62p 539
13/10/2014 13,151.44p 14,972.41p 12,342.12p 13,070.51p 211
10/10/2014 13,758.43p 14,061.12p 12,139.79p 12,908.65p 854
09/10/2014 16,793.38p 19,019.01p 13,722.01p 14,223.79p 7767
08/10/2014 9,914.16p 13,758.43p 9,307.17p 13,758.43p 794
07/10/2014 10,925.81p 11,006.75p 9,914.16p 9,914.16p 1057
06/10/2014 12,139.79p 12,139.79p 10,925.81p 11,431.64p 523
03/10/2014 11,937.46p 12,949.11p 11,472.10p 12,038.63p 845
02/10/2014 14,203.56p 15,377.07p 11,795.83p 12,544.45p 1515
01/10/2014 14,567.75p 15,781.73p 14,456.47p 15,377.07p 1347
30/09/2014 14,365.42p 18,209.69p 13,641.89p 13,960.76p 3241
29/09/2014 10,925.81p 14,163.09p 10,925.81p 13,758.43p 1842
26/09/2014 11,330.47p 11,836.30p 10,561.62p 11,330.47p 504
25/09/2014 10,925.81p 11,128.14p 10,450.34p 10,723.48p 739
24/09/2014 10,966.28p 11,209.08p 10,723.48p 11,026.98p 556
23/09/2014 11,735.13p 12,342.12p 10,763.95p 10,824.65p 498
22/09/2014 10,116.49p 12,443.29p 9,756.35p 11,836.30p 1345
19/09/2014 11,330.47p 11,330.47p 9,375.09p 9,914.16p 1779
18/09/2014 9,266.71p 11,848.44p 8,993.56p 11,229.31p 2084
17/09/2014 8,700.19p 9,146.12p 8,497.85p 8,963.21p 353
16/09/2014 8,093.19p 8,740.65p 8,093.19p 8,700.19p 245
15/09/2014 8,093.19p 8,562.60p 7,951.56p 8,396.69p 385
12/09/2014 8,416.92p 8,781.12p 8,295.53p 8,538.32p 133
11/09/2014 8,497.85p 8,599.02p 8,416.92p 8,599.02p 54
10/09/2014 8,497.85p 8,700.19p 8,093.19p 8,558.55p 359
09/09/2014 8,781.12p 8,781.12p 8,295.53p 8,356.22p 277
08/09/2014 8,295.53p 8,578.79p 8,295.53p 8,497.85p 197
05/09/2014 8,295.53p 8,781.12p 8,093.19p 8,781.12p 594
04/09/2014 8,538.32p 8,718.80p 8,295.53p 8,538.32p 220
03/09/2014 8,821.58p 9,062.76p 8,578.79p 8,720.42p 223
02/09/2014 9,226.24p 9,226.24p 8,538.32p 8,882.28p 178
01/09/2014 8,862.05p 9,250.52p 8,538.32p 8,700.19p 282
29/08/2014 9,104.84p 9,424.12p 8,862.05p 8,882.28p 524
28/08/2014 9,509.50p 9,509.50p 8,902.51p 8,902.51p 126
27/08/2014 9,104.84p 9,509.50p 8,902.51p 9,003.68p 270
26/08/2014 8,902.51p 9,307.17p 8,902.51p 9,003.68p 288
22/08/2014 9,129.93p 9,271.56p 8,983.45p 9,145.31p 53
21/08/2014 9,307.17p 9,487.25p 8,982.64p 9,246.48p 116
20/08/2014 9,307.17p 9,509.50p 9,307.17p 9,408.34p 120
19/08/2014 9,509.50p 9,509.50p 9,307.17p 9,408.34p 187
18/08/2014 9,914.16p 9,914.16p 9,347.64p 9,408.34p 347
15/08/2014 9,630.90p 9,873.70p 9,307.17p 9,509.50p 597
14/08/2014 9,509.50p 9,711.83p 9,226.24p 9,590.44p 217
13/08/2014 9,104.84p 9,671.37p 9,104.84p 9,590.44p 134
12/08/2014 9,145.31p 10,245.98p 9,104.84p 9,630.90p 273
11/08/2014 9,307.17p 9,855.89p 9,274.80p 9,428.57p 155
08/08/2014 9,428.57p 9,914.16p 9,428.57p 9,691.60p 507
07/08/2014 10,318.82p 10,318.82p 9,054.26p 9,914.16p 399
06/08/2014 8,700.19p 10,116.49p 8,700.19p 9,711.83p 596
05/08/2014 9,307.17p 9,549.97p 8,760.88p 9,003.68p 347
04/08/2014 8,700.19p 10,112.45p 8,700.19p 9,307.17p 388
01/08/2014 9,104.84p 9,408.34p 8,902.51p 9,307.17p 455
31/07/2014 9,711.83p 9,762.42p 8,841.82p 9,206.01p 239
30/07/2014 9,307.17p 9,671.37p 8,922.75p 9,408.34p 290
29/07/2014 9,104.84p 9,802.88p 8,963.21p 9,509.50p 554
28/07/2014 9,104.84p 9,995.10p 9,031.60p 9,509.50p 292
25/07/2014 10,116.49p 10,116.49p 9,549.97p 9,549.97p 454
24/07/2014 9,549.97p 9,991.51p 9,148.14p 9,711.83p 605
23/07/2014 9,307.17p 9,711.83p 8,870.14p 9,610.67p 304
22/07/2014 8,700.19p 9,428.57p 8,635.52p 9,104.84p 218
21/07/2014 8,902.51p 9,711.83p 8,700.19p 9,104.84p 344
18/07/2014 9,711.83p 9,711.83p 8,983.45p 9,307.17p 207
17/07/2014 8,902.51p 10,116.49p 8,821.58p 9,307.17p 663
16/07/2014 8,771.00p 9,214.10p 8,700.19p 9,003.68p 120
15/07/2014 9,145.31p 9,582.34p 8,700.19p 9,104.84p 380
14/07/2014 9,104.84p 9,914.16p 9,104.84p 9,408.34p 248
11/07/2014 8,700.19p 10,116.49p 8,700.19p 9,610.67p 434
10/07/2014 9,104.84p 10,116.49p 8,902.51p 9,408.34p 639
09/07/2014 8,416.92p 10,116.49p 8,400.74p 9,408.34p 703
08/07/2014 8,295.53p 8,821.58p 8,093.19p 8,720.42p 655
07/07/2014 8,619.25p 8,619.25p 8,093.19p 8,133.66p 672
04/07/2014 8,619.25p 8,775.05p 8,383.74p 8,558.55p 345
03/07/2014 8,497.85p 8,773.02p 8,295.53p 8,760.88p 565
02/07/2014 8,700.19p 8,700.19p 7,992.03p 8,315.76p 752
01/07/2014 9,307.17p 9,307.17p 8,295.53p 8,639.49p 311
30/06/2014 8,700.19p 9,262.22p 8,133.66p 8,497.85p 373
27/06/2014 8,497.85p 9,671.37p 8,113.43p 8,700.19p 1181
26/06/2014 8,295.53p 8,659.72p 7,890.87p 8,113.43p 658
25/06/2014 8,497.85p 9,357.35p 8,214.59p 8,599.02p 442
24/06/2014 9,104.84p 9,375.97p 8,497.85p 8,740.65p 1024
23/06/2014 9,509.50p 9,509.50p 9,149.36p 9,307.17p 423
20/06/2014 9,711.83p 9,914.16p 9,104.84p 9,408.34p 252
19/06/2014 9,711.83p 10,318.82p 9,428.57p 9,914.16p 303
18/06/2014 9,711.83p 10,116.49p 9,307.17p 9,590.44p 297
17/06/2014 10,116.49p 10,440.22p 9,711.83p 10,076.03p 169
16/06/2014 10,844.88p 10,844.88p 10,201.07p 10,521.15p 120
13/06/2014 10,116.49p 10,836.79p 9,711.83p 10,521.15p 418
12/06/2014 10,318.82p 10,925.81p 10,116.49p 10,521.15p 113
11/06/2014 10,521.15p 10,925.81p 10,318.82p 10,521.15p 366
10/06/2014 11,330.47p 11,876.76p 10,116.49p 10,156.96p 691
09/06/2014 12,139.79p 12,139.79p 11,330.47p 11,876.76p 149
06/06/2014 12,139.79p 12,168.12p 11,735.13p 11,937.46p 322
05/06/2014 12,301.66p 12,342.12p 11,863.01p 12,139.79p 226
04/06/2014 12,139.79p 12,544.45p 11,977.93p 12,240.96p 211
03/06/2014 12,342.12p 12,868.18p 12,291.54p 12,544.45p 393
02/06/2014 12,342.12p 12,746.78p 11,633.97p 12,443.29p 389
30/05/2014 11,937.46p 12,544.45p 11,330.47p 11,937.46p 503
29/05/2014 12,746.78p 12,860.09p 11,937.46p 12,240.96p 91
28/05/2014 12,261.19p 12,722.50p 12,054.41p 12,342.12p 220
27/05/2014 12,949.11p 13,248.56p 11,735.13p 12,220.73p 791
23/05/2014 12,746.78p 13,960.76p 12,625.38p 12,625.38p 183
22/05/2014 13,758.43p 13,758.43p 12,746.78p 13,535.87p 593
21/05/2014 13,798.90p 14,082.16p 13,191.91p 13,191.91p 254
20/05/2014 14,163.09p 15,336.60p 12,544.45p 13,798.90p 2058
19/05/2014 15,093.81p 15,373.02p 13,693.69p 14,163.09p 691
16/05/2014 14,972.41p 15,700.80p 14,891.48p 15,275.90p 286
15/05/2014 16,186.39p 16,186.39p 14,500.98p 15,518.70p 680
14/05/2014 14,770.08p 16,145.93p 14,567.75p 14,931.95p 684
13/05/2014 14,405.89p 15,579.40p 14,244.02p 14,365.42p 638
12/05/2014 14,567.75p 15,781.73p 13,454.94p 14,972.41p 923
09/05/2014 14,244.02p 15,053.34p 13,454.94p 13,454.94p 410
08/05/2014 14,567.75p 15,047.27p 14,203.56p 14,587.98p 550
07/05/2014 13,920.30p 14,770.08p 13,758.43p 14,770.08p 994
06/05/2014 14,163.09p 14,853.44p 13,353.77p 13,879.83p 890
02/05/2014 12,787.25p 14,972.41p 12,787.25p 14,527.29p 2368
01/05/2014 14,163.09p 14,770.08p 12,874.25p 13,151.44p 679
30/04/2014 14,770.08p 14,770.08p 13,454.94p 13,717.97p 886
29/04/2014 13,353.77p 14,365.42p 12,139.79p 13,454.94p 1254
28/04/2014 16,186.39p 16,186.39p 10,440.22p 12,301.66p 3980
25/04/2014 13,353.77p 16,833.85p 11,937.46p 15,275.90p 8334
24/04/2014 6,069.90p 14,163.09p 6,009.20p 11,937.46p 13432
23/04/2014 7,000.61p 7,081.55p 5,948.50p 6,009.20p 1546
22/04/2014 7,162.48p 7,283.88p 7,000.61p 7,000.61p 550
17/04/2014 7,729.00p 7,729.00p 6,960.15p 7,142.25p 1420
16/04/2014 7,809.93p 7,931.33p 7,041.08p 7,445.74p 1134
15/04/2014 8,497.85p 8,659.72p 7,769.47p 7,971.80p 1478
14/04/2014 8,862.05p 9,108.49p 8,578.79p 8,578.79p 429
11/04/2014 9,104.84p 9,104.84p 8,821.58p 8,821.58p 183
10/04/2014 8,942.98p 9,104.84p 8,700.19p 8,821.58p 192
09/04/2014 9,145.31p 9,307.17p 8,700.19p 8,902.51p 601
08/04/2014 9,104.84p 9,711.83p 8,942.98p 9,145.31p 665
07/04/2014 9,064.38p 10,076.03p 9,064.38p 9,064.38p 903
04/04/2014 8,942.98p 9,396.20p 8,700.19p 9,064.38p 1440
03/04/2014 8,942.98p 9,489.27p 8,902.51p 8,902.51p 311
02/04/2014 8,942.98p 10,076.03p 8,902.51p 9,489.27p 503
01/04/2014 8,942.98p 9,145.31p 8,902.51p 8,902.51p 1118
31/03/2014 9,711.83p 9,711.83p 8,902.51p 9,104.84p 553
28/03/2014 9,347.64p 9,525.69p 9,104.84p 9,104.84p 761
27/03/2014 9,752.30p 9,752.30p 9,104.84p 9,509.50p 717
26/03/2014 9,752.30p 11,157.15p 9,590.44p 9,853.47p 563
25/03/2014 9,711.83p 10,021.80p 9,590.44p 10,015.33p 262
24/03/2014 11,128.14p 11,128.14p 9,752.30p 9,752.30p 763
21/03/2014 10,359.29p 11,087.68p 10,197.43p 10,237.89p 670
20/03/2014 10,683.02p 10,901.53p 10,564.86p 10,723.48p 267
19/03/2014 11,128.14p 11,532.80p 10,642.55p 10,865.11p 1884
18/03/2014 9,914.16p 11,044.78p 9,276.82p 10,844.88p 2797
17/03/2014 11,492.34p 11,593.50p 9,914.16p 9,954.63p 1837
14/03/2014 12,099.33p 12,139.79p 11,532.80p 11,593.50p 235
13/03/2014 12,503.99p 12,503.99p 11,540.90p 11,775.60p 1046
12/03/2014 12,342.12p 12,517.47p 12,099.33p 12,200.49p 601
11/03/2014 12,180.26p 12,544.45p 12,018.40p 12,463.52p 468
10/03/2014 12,180.26p 12,625.38p 11,937.46p 12,220.73p 525
07/03/2014 12,058.86p 12,544.45p 12,058.86p 12,544.45p 468
06/03/2014 12,018.40p 12,228.82p 11,735.13p 12,180.26p 551
05/03/2014 12,503.99p 12,503.99p 11,816.07p 12,261.19p 519
04/03/2014 12,544.45p 12,544.45p 12,058.86p 12,443.29p 387
03/03/2014 12,746.78p 12,746.78p 11,891.74p 12,544.45p 690
28/02/2014 12,706.32p 12,746.78p 12,386.23p 12,584.92p 994
27/02/2014 12,787.25p 13,475.17p 12,338.48p 12,746.78p 1548
26/02/2014 12,544.45p 13,717.97p 12,240.96p 12,544.45p 1132
25/02/2014 12,544.45p 12,544.45p 11,816.07p 12,240.96p 1082
24/02/2014 13,353.77p 14,567.75p 11,937.46p 12,139.79p 1733
21/02/2014 13,556.10p 14,729.62p 12,746.78p 13,293.07p 1286
20/02/2014 14,567.75p 14,567.75p 13,758.43p 13,920.30p 707
19/02/2014 14,567.75p 14,567.75p 13,556.10p 13,960.76p 1482
18/02/2014 14,365.42p 14,482.77p 14,061.93p 14,061.93p 428
17/02/2014 13,758.43p 14,567.75p 13,758.43p 14,365.42p 692
14/02/2014 14,527.29p 15,281.98p 14,163.09p 14,163.09p 608
13/02/2014 15,377.07p 16,105.46p 14,547.52p 14,952.18p 164
12/02/2014 15,174.74p 15,498.47p 14,527.29p 14,547.52p 119
11/02/2014 15,741.26p 15,741.26p 14,567.75p 15,336.60p 145
10/02/2014 14,972.41p 15,591.95p 14,644.64p 15,275.90p 165
07/02/2014 14,810.55p 16,105.46p 14,810.55p 15,478.24p 88
06/02/2014 15,255.67p 15,984.06p 14,810.55p 15,296.14p 330
05/02/2014 15,854.57p 15,854.57p 15,498.47p 15,660.33p 63
04/02/2014 15,215.21p 15,866.71p 15,215.21p 15,700.80p 41
03/02/2014 16,226.86p 16,226.86p 15,174.74p 15,700.80p 989
31/01/2014 16,186.39p 16,694.64p 15,458.00p 15,781.73p 138

*Close Price adjusted for both dividends and splits