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
17/04/2013 18,816.68p 20,637.65p 18,816.68p 20,232.99p 494
16/04/2013 19,626.00p 20,232.99p 18,816.68p 19,423.67p 198
15/04/2013 19,828.33p 20,866.28p 18,350.51p 20,071.13p 1177
12/04/2013 20,617.41p 20,617.41p 19,828.33p 19,828.33p 187
11/04/2013 21,244.64p 21,244.64p 19,828.33p 20,030.66p 321
10/04/2013 20,232.99p 20,961.38p 19,626.00p 20,435.32p 466
09/04/2013 20,435.32p 21,851.63p 19,990.19p 20,111.59p 566
08/04/2013 19,828.33p 21,649.30p 19,828.33p 21,244.64p 196
05/04/2013 20,232.99p 21,851.63p 19,423.67p 20,232.99p 1047
04/04/2013 21,446.97p 22,296.75p 19,253.71p 20,232.99p 2026
03/04/2013 21,973.02p 22,337.22p 20,516.25p 20,637.65p 865
02/04/2013 22,863.28p 22,863.28p 21,386.27p 22,053.96p 852
28/03/2013 21,285.10p 22,863.28p 20,435.32p 21,851.63p 384
27/03/2013 21,649.30p 22,321.03p 20,678.11p 20,839.98p 584
26/03/2013 22,944.21p 23,267.94p 21,042.31p 21,608.83p 1649
25/03/2013 23,874.93p 24,279.59p 22,855.18p 22,944.21p 724
22/03/2013 24,684.25p 25,129.37p 23,065.61p 23,672.60p 666
21/03/2013 24,684.25p 25,311.47p 23,746.24p 24,279.59p 885
20/03/2013 24,684.25p 25,784.92p 24,320.05p 24,320.05p 776
19/03/2013 24,927.04p 25,875.56p 24,651.87p 25,088.90p 799
18/03/2013 25,493.57p 26,107.03p 22,903.74p 25,412.63p 1561
15/03/2013 23,915.39p 26,102.58p 23,915.39p 24,684.25p 1094
14/03/2013 24,481.92p 26,068.18p 23,190.24p 24,279.59p 751
13/03/2013 25,493.57p 26,707.54p 22,499.08p 24,481.92p 3030
12/03/2013 26,262.42p 28,326.18p 24,133.91p 25,493.57p 4546
11/03/2013 24,886.58p 31,158.80p 19,221.34p 24,279.59p 16869
08/03/2013 19,221.34p 20,014.47p 19,140.41p 19,221.34p 666
07/03/2013 19,626.00p 20,941.14p 19,277.99p 19,423.67p 594
06/03/2013 20,232.99p 21,515.76p 19,221.34p 20,232.99p 1165
05/03/2013 20,232.99p 20,232.99p 19,423.67p 20,232.99p 984
04/03/2013 19,464.13p 20,435.32p 19,302.27p 19,302.27p 515
01/03/2013 21,446.97p 21,446.97p 19,464.13p 19,464.13p 251
28/02/2013 19,828.33p 20,688.23p 19,302.27p 20,232.99p 657
27/02/2013 19,828.33p 21,113.12p 19,828.33p 20,273.45p 568
26/02/2013 19,221.34p 21,244.64p 18,614.35p 20,839.98p 368
25/02/2013 20,232.99p 21,511.71p 19,731.21p 20,232.99p 518
22/02/2013 20,232.99p 20,637.65p 19,261.81p 20,232.99p 569
21/02/2013 20,839.98p 20,839.98p 19,019.01p 19,423.67p 743
20/02/2013 20,232.99p 21,139.43p 19,809.64p 19,990.19p 502
19/02/2013 18,614.35p 20,556.72p 18,614.35p 20,556.72p 1980
18/02/2013 19,221.34p 20,617.41p 19,019.01p 19,423.67p 1572
15/02/2013 20,232.99p 20,880.44p 19,221.34p 20,030.66p 683
14/02/2013 20,192.52p 20,961.38p 19,727.16p 20,030.66p 431
13/02/2013 20,435.32p 21,042.31p 19,545.07p 20,435.32p 603
12/02/2013 21,042.31p 21,244.64p 20,574.93p 20,637.65p 699
11/02/2013 21,649.30p 21,649.30p 19,706.93p 21,244.64p 518
08/02/2013 21,042.31p 21,851.63p 20,411.04p 20,839.98p 604
07/02/2013 20,839.98p 21,244.64p 20,516.25p 20,516.25p 854
06/02/2013 20,030.66p 21,357.94p 19,019.01p 20,435.32p 847
05/02/2013 19,626.00p 20,384.74p 19,019.01p 19,221.34p 1578
04/02/2013 21,082.77p 21,968.98p 19,626.00p 19,929.49p 1639
01/02/2013 21,082.77p 22,640.72p 20,678.11p 21,082.77p 498
31/01/2013 21,649.30p 22,013.49p 20,637.65p 21,082.77p 634
30/01/2013 22,296.75p 22,660.95p 20,961.38p 21,649.30p 908
29/01/2013 21,649.30p 22,984.68p 21,649.30p 22,276.52p 1057
28/01/2013 21,042.31p 22,984.68p 20,516.25p 22,296.75p 961
25/01/2013 20,232.99p 22,675.11p 19,464.13p 22,377.69p 2433
24/01/2013 21,042.31p 21,811.16p 19,423.67p 20,435.32p 1535
23/01/2013 21,851.63p 23,387.50p 20,920.91p 21,406.50p 1199
22/01/2013 23,672.60p 23,672.60p 20,839.98p 21,750.46p 2199
21/01/2013 22,256.29p 26,218.91p 21,851.63p 22,984.68p 11646
18/01/2013 19,626.00p 23,672.60p 18,614.35p 21,446.97p 7654
17/01/2013 18,614.35p 19,496.91p 17,805.03p 18,614.35p 1469
16/01/2013 17,400.37p 18,412.02p 17,400.37p 18,209.69p 743
15/01/2013 18,614.35p 19,120.17p 17,440.83p 17,440.83p 1335
14/01/2013 17,805.03p 19,302.27p 17,558.19p 18,735.75p 1565
11/01/2013 17,400.37p 18,209.69p 17,400.37p 17,805.03p 1276
10/01/2013 16,995.71p 17,805.03p 16,995.71p 17,562.23p 1180
09/01/2013 18,007.36p 18,209.69p 16,995.71p 16,995.71p 701
08/01/2013 17,805.03p 18,047.83p 17,238.51p 17,238.51p 714
07/01/2013 17,724.10p 18,209.69p 17,198.04p 18,128.76p 1617
04/01/2013 18,209.69p 18,209.69p 17,278.97p 17,966.89p 945
03/01/2013 17,521.77p 18,923.91p 17,323.48p 18,209.69p 1808
02/01/2013 16,995.71p 18,007.36p 16,769.10p 18,007.36p 2130
31/12/2012 17,198.04p 18,614.35p 16,591.05p 16,995.71p 822
28/12/2012 17,400.37p 18,209.69p 16,591.05p 16,793.38p 711
27/12/2012 16,995.71p 17,400.37p 16,212.24p 16,793.38p 299
24/12/2012 16,226.86p 17,813.12p 16,226.86p 16,267.32p 210
21/12/2012 16,995.71p 17,711.96p 16,186.39p 16,510.12p 1148
20/12/2012 16,793.38p 18,209.69p 16,510.12p 17,319.44p 541
19/12/2012 17,926.43p 17,995.22p 16,186.39p 16,793.38p 980
18/12/2012 17,157.57p 17,602.70p 16,388.72p 17,602.70p 545
17/12/2012 17,400.37p 17,400.37p 16,166.16p 16,793.38p 549
14/12/2012 16,914.78p 17,085.56p 16,186.39p 16,793.38p 681
13/12/2012 17,157.57p 17,400.37p 16,024.53p 16,591.05p 732
12/12/2012 16,995.71p 16,995.71p 16,105.46p 16,914.78p 365
11/12/2012 17,157.57p 17,157.57p 15,781.73p 16,591.05p 425
10/12/2012 15,903.13p 16,609.26p 15,822.20p 16,307.79p 1579
07/12/2012 16,186.39p 16,846.80p 15,903.13p 16,186.39p 1470
06/12/2012 16,186.39p 18,043.78p 15,997.01p 16,186.39p 1004
05/12/2012 16,186.39p 16,914.78p 15,903.13p 15,984.06p 1100
04/12/2012 16,267.32p 17,602.70p 16,226.86p 16,226.86p 905
03/12/2012 17,319.44p 17,423.58p 15,903.13p 16,591.05p 1371
30/11/2012 16,186.39p 18,007.36p 16,186.39p 16,550.58p 5578
29/11/2012 16,631.52p 16,995.71p 16,186.39p 16,307.79p 1628
28/11/2012 18,209.69p 18,209.69p 16,671.98p 16,874.31p 1027
27/11/2012 17,198.04p 18,007.36p 16,671.98p 16,752.91p 1227
26/11/2012 18,047.83p 19,889.03p 17,198.04p 17,400.37p 1237
23/11/2012 18,412.02p 19,747.40p 18,209.69p 18,412.02p 2080
22/11/2012 17,966.89p 19,302.27p 16,995.71p 18,209.69p 2619
21/11/2012 16,388.72p 17,380.14p 16,388.72p 17,076.64p 1767
20/11/2012 16,388.72p 16,833.85p 16,186.39p 16,388.72p 765
19/11/2012 16,186.39p 18,209.69p 15,579.40p 16,186.39p 1014
16/11/2012 16,793.38p 17,643.17p 15,862.66p 16,186.39p 799
15/11/2012 16,591.05p 17,088.78p 15,781.73p 16,793.38p 2715
14/11/2012 15,781.73p 17,805.03p 15,781.73p 16,793.38p 943
13/11/2012 17,400.37p 18,412.02p 15,824.22p 15,984.06p 2144
12/11/2012 19,342.74p 20,839.98p 17,602.70p 17,602.70p 2845
09/11/2012 16,995.71p 20,232.99p 16,898.59p 17,805.03p 3633
08/11/2012 15,781.73p 17,602.70p 15,781.73p 16,793.38p 587
07/11/2012 15,781.73p 17,561.42p 15,781.73p 15,903.13p 765
06/11/2012 16,591.05p 16,995.71p 15,579.40p 16,591.05p 1655
05/11/2012 15,579.40p 16,887.67p 15,579.40p 15,579.40p 567
02/11/2012 15,943.59p 16,591.05p 15,715.77p 16,085.22p 984
01/11/2012 16,591.05p 16,591.05p 15,903.13p 15,984.06p 941
31/10/2012 16,388.72p 16,591.05p 15,599.63p 16,105.46p 3090
30/10/2012 16,995.71p 17,473.21p 16,374.01p 16,611.28p 670
29/10/2012 16,793.38p 17,214.23p 16,388.72p 17,198.04p 1473
26/10/2012 17,400.37p 17,926.43p 16,861.36p 17,198.04p 641
25/10/2012 17,400.37p 18,007.36p 16,820.90p 17,400.37p 1242
24/10/2012 16,793.38p 17,407.25p 16,429.19p 16,874.31p 1285
23/10/2012 16,914.78p 17,683.63p 16,388.72p 17,602.70p 1595
22/10/2012 17,400.37p 18,209.69p 16,793.38p 17,198.04p 914
19/10/2012 16,995.71p 18,422.14p 16,914.78p 17,359.90p 1222
18/10/2012 16,995.71p 18,412.02p 16,995.71p 16,995.71p 789
17/10/2012 17,521.77p 18,280.51p 17,294.35p 18,007.36p 827
16/10/2012 18,007.36p 18,978.54p 17,188.02p 17,440.83p 458
15/10/2012 17,400.37p 18,695.28p 17,400.37p 18,614.35p 1010
12/10/2012 18,007.36p 19,221.34p 16,903.85p 18,007.36p 1702
11/10/2012 16,671.98p 18,269.58p 16,631.52p 17,966.89p 1149
10/10/2012 16,914.78p 17,764.56p 16,307.79p 16,712.45p 3225
09/10/2012 18,209.69p 18,529.37p 16,570.82p 17,764.56p 2213
08/10/2012 18,614.35p 19,282.04p 17,258.74p 18,331.09p 3023
05/10/2012 20,232.99p 20,637.65p 16,655.48p 19,302.27p 5915
04/10/2012 21,244.64p 21,608.83p 20,313.92p 21,163.71p 1301
03/10/2012 21,204.17p 21,689.76p 20,089.33p 21,264.87p 1514
02/10/2012 20,232.99p 21,217.28p 18,808.59p 20,475.78p 1811
01/10/2012 20,232.99p 20,232.99p 18,209.69p 19,423.67p 867
28/09/2012 18,776.21p 19,747.40p 18,047.83p 18,614.35p 1032
27/09/2012 18,371.55p 19,423.67p 17,602.70p 18,452.48p 2724
26/09/2012 19,019.01p 19,423.67p 17,877.87p 18,047.83p 2245
25/09/2012 19,221.34p 20,637.65p 18,978.54p 19,261.81p 1454
24/09/2012 20,232.99p 21,190.41p 18,412.02p 19,504.60p 2760
21/09/2012 20,637.65p 20,961.38p 18,654.82p 20,232.99p 2757
20/09/2012 21,244.64p 21,244.64p 18,654.82p 19,626.00p 6930
19/09/2012 21,730.23p 21,730.23p 20,637.65p 20,718.58p 2016
18/09/2012 22,256.29p 23,267.94p 20,637.65p 21,244.64p 1284
17/09/2012 22,256.29p 23,874.93p 20,920.91p 21,406.50p 3207
14/09/2012 23,065.61p 24,341.12p 21,042.31p 22,296.75p 4481
13/09/2012 21,851.63p 22,660.95p 20,675.89p 21,851.63p 4982
12/09/2012 24,279.59p 25,898.23p 21,851.63p 22,580.01p 2806
11/09/2012 24,522.38p 24,522.38p 23,441.94p 23,652.36p 1683
10/09/2012 28,447.58p 30,349.48p 23,874.93p 24,279.59p 4889
07/09/2012 23,470.27p 26,302.88p 21,884.00p 26,302.88p 4716
06/09/2012 24,927.04p 26,181.48p 20,839.98p 22,256.29p 8480
05/09/2012 27,314.54p 27,314.54p 23,847.41p 25,088.90p 4570
04/09/2012 29,135.50p 29,135.50p 26,302.88p 26,302.88p 865
03/09/2012 29,459.23p 29,459.23p 27,112.20p 27,516.86p 788
31/08/2012 28,730.84p 29,499.69p 27,355.00p 27,355.00p 1153
30/08/2012 29,540.16p 29,944.82p 27,516.86p 28,326.18p 1155
29/08/2012 27,314.54p 30,106.69p 27,314.54p 28,083.39p 712
28/08/2012 28,366.65p 29,540.16p 27,537.64p 28,629.68p 919
24/08/2012 28,933.17p 30,534.81p 27,881.05p 28,488.05p 941
23/08/2012 29,135.50p 30,596.33p 29,135.50p 29,175.97p 442
22/08/2012 29,337.83p 30,228.08p 29,216.44p 29,519.93p 440
21/08/2012 30,754.14p 31,150.71p 28,326.18p 30,268.55p 794
20/08/2012 31,401.60p 31,401.60p 29,135.50p 30,713.68p 539
17/08/2012 31,563.46p 31,563.46p 29,014.11p 29,014.11p 714
16/08/2012 32,129.99p 32,129.99p 29,459.23p 29,944.82p 1051
15/08/2012 30,754.14p 32,251.38p 29,580.63p 30,895.77p 534
14/08/2012 29,580.63p 33,192.22p 29,580.63p 31,442.06p 1881
13/08/2012 31,563.46p 31,838.63p 29,297.37p 31,037.41p 2462
10/08/2012 29,337.83p 31,522.99p 29,095.04p 31,522.99p 478
09/08/2012 31,037.41p 31,725.33p 28,933.17p 30,754.14p 383
08/08/2012 28,730.84p 31,158.80p 28,702.93p 29,297.37p 613
07/08/2012 29,135.50p 31,563.46p 28,568.98p 29,054.57p 1182
06/08/2012 30,754.14p 31,806.26p 30,025.75p 30,349.48p 618
03/08/2012 29,944.82p 31,968.12p 29,656.98p 29,985.29p 653
02/08/2012 29,985.29p 31,927.66p 29,944.82p 30,147.16p 539
01/08/2012 28,933.17p 31,553.75p 28,933.17p 30,754.14p 976
31/07/2012 31,563.46p 31,563.46p 29,661.56p 30,147.16p 558
30/07/2012 31,280.20p 32,332.32p 29,742.49p 30,349.48p 948
27/07/2012 30,632.75p 30,632.75p 28,609.45p 28,811.77p 1191
26/07/2012 30,349.48p 30,576.09p 28,568.98p 29,337.83p 929
25/07/2012 30,835.07p 31,158.80p 29,661.56p 29,661.56p 1384
24/07/2012 31,846.72p 31,846.72p 29,337.83p 29,985.29p 573
23/07/2012 33,222.56p 33,950.95p 29,944.82p 30,349.48p 1329
20/07/2012 32,170.45p 32,372.78p 30,932.19p 31,968.12p 1802
19/07/2012 32,898.84p 32,898.84p 31,158.80p 31,846.72p 1156
18/07/2012 33,101.17p 33,505.83p 30,632.75p 32,049.05p 1057
17/07/2012 32,696.51p 33,950.95p 32,008.59p 32,575.11p 1036
16/07/2012 33,991.42p 33,991.42p 31,158.80p 32,372.78p 1267
13/07/2012 31,563.46p 33,567.34p 31,563.46p 32,210.92p 857
12/07/2012 33,870.02p 33,870.02p 31,735.44p 32,332.32p 1537
11/07/2012 34,193.75p 34,392.03p 32,615.58p 32,858.37p 1286
10/07/2012 33,182.10p 35,407.73p 32,927.17p 33,789.09p 1143
09/07/2012 33,910.49p 35,185.17p 32,777.44p 33,182.10p 1274
06/07/2012 34,517.48p 34,598.41p 32,777.44p 33,465.36p 1718
05/07/2012 35,852.86p 36,181.44p 33,303.50p 33,384.43p 1729
04/07/2012 36,662.17p 36,662.17p 33,424.90p 34,800.74p 1392

*Close Price adjusted for both dividends and splits