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
03/07/2012 36,783.57p 37,479.99p 34,396.08p 36,014.72p 3330
02/07/2012 37,633.36p 40,465.98p 34,517.48p 34,841.20p 3093
29/06/2012 32,372.78p 37,835.69p 31,280.20p 37,228.70p 4379
28/06/2012 32,170.45p 32,170.45p 30,147.16p 30,956.47p 2163
27/06/2012 31,361.13p 32,458.20p 29,902.74p 30,349.48p 3811
26/06/2012 37,592.89p 37,757.18p 31,684.86p 31,684.86p 4029
25/06/2012 39,454.32p 40,223.18p 36,297.98p 36,338.45p 2498
22/06/2012 36,459.84p 40,425.51p 35,852.86p 38,968.73p 2712
21/06/2012 38,442.68p 39,899.45p 36,297.98p 37,228.70p 4369
20/06/2012 38,038.02p 39,737.59p 36,767.39p 39,049.67p 3965
19/06/2012 32,494.18p 39,373.39p 32,494.18p 37,835.69p 7049
18/06/2012 32,372.78p 35,003.07p 30,996.94p 32,817.91p 3518
15/06/2012 30,349.48p 31,361.13p 28,326.18p 31,199.27p 2597
14/06/2012 30,430.41p 33,355.70p 28,528.51p 29,944.82p 1757
13/06/2012 28,123.86p 32,575.11p 28,123.86p 31,765.79p 3470
12/06/2012 28,852.24p 30,551.81p 27,961.99p 28,730.84p 1650
11/06/2012 29,459.23p 29,663.56p 28,568.98p 29,580.63p 2240
08/06/2012 29,823.43p 29,823.43p 27,840.59p 28,730.84p 1949
07/06/2012 29,054.57p 29,135.50p 27,719.19p 28,326.18p 3703
06/06/2012 29,135.50p 31,846.72p 28,297.86p 28,326.18p 6624
01/06/2012 27,071.74p 29,863.89p 27,071.74p 27,516.86p 1557
31/05/2012 28,528.51p 29,216.44p 26,990.81p 28,447.58p 1663
30/05/2012 28,164.32p 28,528.51p 26,302.88p 27,921.52p 2123
29/05/2012 28,326.18p 28,680.26p 26,938.20p 28,326.18p 2163
28/05/2012 28,326.18p 28,973.64p 27,193.14p 27,921.52p 1158
25/05/2012 28,730.84p 29,095.04p 26,545.68p 28,326.18p 1792
24/05/2012 30,916.01p 31,665.23p 27,921.52p 27,961.99p 2382
23/05/2012 27,516.86p 32,372.78p 26,869.41p 30,147.16p 3239
22/05/2012 27,881.05p 29,014.11p 27,606.30p 27,840.59p 1948
21/05/2012 27,314.54p 29,540.16p 25,291.24p 28,123.86p 3518
18/05/2012 28,366.65p 30,147.16p 27,081.85p 28,730.84p 3338
17/05/2012 29,337.83p 31,579.64p 27,911.41p 29,459.23p 1659
16/05/2012 30,470.88p 33,141.64p 27,314.54p 29,742.49p 7477
15/05/2012 30,794.61p 32,575.11p 29,378.30p 30,470.88p 4999
14/05/2012 34,436.54p 35,897.37p 31,706.31p 32,372.78p 3578
11/05/2012 36,824.04p 38,581.88p 34,638.88p 35,933.79p 2675
10/05/2012 39,858.98p 40,061.32p 36,055.19p 37,026.37p 3831
09/05/2012 39,656.66p 41,072.96p 35,667.93p 38,118.95p 4740
08/05/2012 42,489.28p 46,414.47p 38,199.88p 38,645.01p 11913
04/05/2012 30,996.94p 33,991.42p 29,154.93p 33,060.70p 4762
03/05/2012 28,326.18p 34,274.68p 26,343.35p 31,725.33p 10743
02/05/2012 31,361.13p 37,633.36p 30,268.55p 36,014.72p 6391
01/05/2012 32,372.78p 32,372.78p 29,639.30p 30,511.35p 1264
30/04/2012 32,696.51p 32,979.77p 30,147.16p 31,482.53p 2236
27/04/2012 32,372.78p 32,668.63p 29,580.63p 32,170.45p 2749
26/04/2012 33,991.42p 34,072.35p 30,754.14p 30,956.47p 2068
25/04/2012 35,003.07p 35,003.07p 32,544.76p 33,384.43p 2456
24/04/2012 31,563.46p 34,800.74p 31,563.46p 34,355.62p 4588
23/04/2012 31,563.46p 37,228.70p 30,551.81p 31,563.46p 12441
20/04/2012 41,477.62p 41,599.02p 25,574.50p 30,349.48p 40292
19/04/2012 42,489.28p 44,512.58p 41,477.62p 41,477.62p 1454
18/04/2012 43,500.92p 44,512.58p 42,489.28p 44,512.58p 1490
17/04/2012 44,512.58p 44,512.58p 42,489.28p 44,512.58p 603
16/04/2012 46,535.87p 49,570.82p 43,500.92p 43,500.92p 1326
13/04/2012 41,477.62p 49,065.00p 40,870.64p 47,547.52p 2282
12/04/2012 42,489.28p 42,489.28p 41,477.62p 41,477.62p 885
11/04/2012 42,489.28p 43,500.92p 40,465.98p 42,489.28p 953
10/04/2012 43,500.92p 46,535.87p 41,477.62p 41,477.62p 1325
05/04/2012 40,465.98p 45,524.22p 38,467.18p 45,524.22p 2107
04/04/2012 43,500.92p 43,500.92p 39,211.53p 41,477.62p 1828
03/04/2012 44,512.58p 44,998.17p 41,720.42p 42,489.28p 983
02/04/2012 43,500.92p 44,512.58p 42,489.28p 43,500.92p 1478
30/03/2012 45,524.22p 45,524.22p 42,691.60p 43,500.92p 1487
29/03/2012 46,535.87p 46,535.87p 42,489.28p 43,500.92p 1084
28/03/2012 45,524.22p 47,547.52p 44,836.30p 45,524.22p 1090
27/03/2012 48,559.17p 49,368.49p 44,917.23p 45,524.22p 1584
26/03/2012 46,535.87p 47,547.52p 43,500.92p 47,547.52p 1146
23/03/2012 47,547.52p 49,570.82p 44,512.58p 45,524.22p 1262
22/03/2012 48,559.17p 49,570.82p 44,512.58p 45,524.22p 1820
21/03/2012 46,535.87p 50,582.47p 46,535.87p 47,547.52p 1590
20/03/2012 48,559.17p 51,594.12p 46,535.87p 47,547.52p 2642
19/03/2012 43,500.92p 50,582.47p 42,489.28p 49,570.82p 4849
16/03/2012 44,512.58p 45,119.57p 41,477.62p 42,489.28p 3430
15/03/2012 47,547.52p 47,547.52p 42,509.51p 44,512.58p 3165
14/03/2012 49,570.82p 51,351.32p 45,386.64p 46,535.87p 2410
13/03/2012 49,570.82p 50,582.47p 46,535.87p 49,570.82p 1518
12/03/2012 49,570.82p 51,715.52p 48,559.17p 48,559.17p 1507
09/03/2012 49,570.82p 52,209.20p 47,547.52p 50,582.47p 1560
08/03/2012 48,559.17p 50,582.47p 47,749.85p 49,570.82p 2435
07/03/2012 50,582.47p 53,548.31p 46,535.87p 47,547.52p 5500
06/03/2012 57,664.02p 58,675.67p 46,770.58p 50,582.47p 5979
05/03/2012 62,722.27p 62,722.27p 56,045.38p 56,652.36p 2834
02/03/2012 57,664.02p 62,843.66p 57,664.02p 60,698.96p 3357
01/03/2012 54,629.07p 60,274.07p 54,629.07p 57,664.02p 1814
29/02/2012 55,640.72p 59,687.31p 49,570.82p 55,640.72p 6086
28/02/2012 62,722.27p 62,722.27p 53,212.76p 53,617.42p 4734
27/02/2012 62,722.27p 65,757.21p 57,664.02p 60,698.96p 4361
24/02/2012 56,652.36p 64,745.56p 56,652.36p 64,745.56p 6315
23/02/2012 56,652.36p 58,432.87p 51,594.12p 56,652.36p 3299
22/02/2012 55,640.72p 57,421.22p 53,313.92p 54,629.07p 2841
21/02/2012 55,640.72p 58,675.67p 50,582.47p 56,652.36p 6961
20/02/2012 45,524.22p 55,982.25p 44,633.97p 55,640.72p 11372
17/02/2012 42,489.28p 48,559.17p 40,971.80p 46,535.87p 5810
16/02/2012 43,500.92p 44,107.91p 40,465.98p 41,477.62p 3036
15/02/2012 43,500.92p 44,512.58p 40,567.14p 43,500.92p 4614
14/02/2012 47,547.52p 48,559.17p 40,587.37p 42,489.28p 8471
13/02/2012 43,500.92p 49,570.82p 42,489.28p 47,547.52p 14458
10/02/2012 37,147.77p 46,535.87p 36,544.82p 42,489.28p 16290
09/02/2012 33,222.56p 36,945.44p 31,756.08p 36,945.44p 5365
08/02/2012 32,170.45p 33,343.96p 31,881.30p 32,372.78p 1682
07/02/2012 33,627.22p 34,145.19p 31,563.46p 31,563.46p 2262
06/02/2012 32,372.78p 34,800.74p 31,603.93p 32,656.05p 2696
03/02/2012 29,580.63p 33,141.64p 29,580.63p 33,141.64p 3375
02/02/2012 31,239.74p 31,361.13p 29,216.44p 29,944.82p 932
01/02/2012 30,349.48p 30,996.94p 28,760.44p 30,349.48p 1723
31/01/2012 31,361.13p 31,887.19p 28,933.17p 28,973.64p 14078
30/01/2012 32,372.78p 33,263.03p 28,749.86p 29,135.50p 3981
27/01/2012 33,586.76p 36,279.77p 30,754.14p 31,725.33p 10443
26/01/2012 31,239.74p 33,384.43p 31,211.41p 32,979.77p 14822
25/01/2012 28,528.51p 31,765.79p 28,528.51p 30,916.01p 19685
24/01/2012 27,516.86p 29,944.82p 26,788.48p 28,730.84p 11631
23/01/2012 25,534.03p 28,042.92p 25,534.03p 27,314.54p 4581
20/01/2012 25,898.23p 27,312.92p 25,271.88p 26,626.61p 1984
19/01/2012 27,112.20p 27,112.20p 25,493.57p 26,343.35p 2652
18/01/2012 27,516.86p 27,516.86p 25,614.96p 25,898.23p 789
17/01/2012 27,314.54p 28,285.72p 26,505.21p 27,071.74p 4088
16/01/2012 27,112.20p 28,892.71p 26,965.72p 27,435.93p 6219
13/01/2012 26,019.62p 26,998.90p 25,898.23p 26,748.01p 1612
12/01/2012 25,493.57p 26,141.02p 23,470.27p 25,898.23p 1195
11/01/2012 26,909.87p 26,909.87p 25,695.90p 26,221.95p 1401
10/01/2012 25,493.57p 27,719.19p 24,279.59p 26,221.95p 929
09/01/2012 26,302.88p 27,130.97p 25,776.02p 26,707.54p 1360
06/01/2012 26,141.02p 26,849.17p 25,157.70p 26,586.15p 458
05/01/2012 27,233.60p 27,668.61p 25,695.90p 26,707.54p 826
04/01/2012 26,424.28p 26,909.87p 25,614.96p 26,100.56p 667
03/01/2012 25,695.90p 27,476.40p 25,695.90p 26,141.02p 1478
30/12/2011 25,331.70p 26,453.42p 24,684.25p 25,898.23p 448
29/12/2011 26,302.88p 26,804.66p 24,320.05p 25,007.97p 633
28/12/2011 24,279.59p 26,302.88p 22,701.41p 26,302.88p 1238
23/12/2011 23,672.60p 24,562.85p 23,672.60p 24,279.59p 1468
22/12/2011 22,620.48p 25,169.84p 21,892.09p 23,874.93p 2483
21/12/2011 22,660.95p 23,004.91p 21,585.36p 22,053.96p 2609
20/12/2011 23,065.61p 25,088.90p 21,568.37p 21,811.16p 1646
19/12/2011 22,863.28p 24,279.59p 22,256.29p 22,458.62p 2017
16/12/2011 23,874.93p 24,607.36p 21,487.43p 22,863.28p 5087
15/12/2011 25,493.57p 27,901.29p 23,267.94p 23,510.73p 2645
14/12/2011 27,314.54p 28,184.56p 25,291.24p 25,291.24p 7877
13/12/2011 27,112.20p 28,759.17p 25,800.70p 27,112.20p 968
12/12/2011 28,933.17p 28,933.17p 25,938.69p 25,979.16p 2025
09/12/2011 26,788.48p 29,095.04p 26,343.35p 27,112.20p 1004
08/12/2011 26,707.54p 28,697.66p 26,464.75p 27,314.54p 2174
07/12/2011 27,638.26p 29,349.97p 26,626.61p 27,961.99p 558
06/12/2011 27,193.14p 28,690.38p 26,707.54p 27,355.00p 287
05/12/2011 26,707.54p 29,057.40p 26,707.54p 27,516.86p 1008
02/12/2011 27,516.86p 28,730.84p 27,031.27p 28,002.45p 1360
01/12/2011 28,447.58p 29,944.82p 27,314.54p 27,314.54p 1172
30/11/2011 29,823.43p 30,754.14p 26,909.87p 29,742.49p 1765
29/11/2011 29,702.03p 30,956.47p 28,164.32p 29,175.97p 2044
28/11/2011 27,395.47p 30,156.05p 26,141.02p 29,621.10p 4998
25/11/2011 26,586.15p 27,469.92p 25,736.36p 26,505.21p 1391
24/11/2011 27,881.05p 27,881.05p 25,761.05p 26,464.75p 1506
23/11/2011 27,800.13p 28,083.39p 26,302.88p 27,112.20p 1861
22/11/2011 28,488.05p 29,661.56p 27,905.34p 27,961.99p 1607
21/11/2011 32,170.45p 32,372.78p 28,326.59p 29,337.83p 1461
18/11/2011 30,389.95p 31,968.12p 29,702.03p 30,754.14p 1370
17/11/2011 31,765.79p 33,687.92p 29,337.83p 29,540.16p 2214
16/11/2011 34,072.35p 35,355.12p 32,081.42p 32,089.52p 1977
15/11/2011 34,436.54p 39,018.91p 33,384.43p 33,384.43p 6670
14/11/2011 28,326.18p 38,230.23p 28,326.18p 35,448.20p 10183
11/11/2011 27,597.80p 29,256.90p 26,302.88p 29,135.50p 1956
10/11/2011 27,314.54p 29,054.57p 27,314.54p 28,002.45p 2248
09/11/2011 28,528.51p 28,892.71p 26,181.48p 28,609.45p 32589
08/11/2011 28,326.18p 28,710.61p 27,164.81p 27,516.86p 2104
07/11/2011 29,054.57p 29,054.57p 28,164.32p 28,326.18p 1973
04/11/2011 29,540.16p 29,540.16p 28,407.12p 28,407.12p 901
03/11/2011 28,326.18p 29,540.16p 28,326.18p 28,771.31p 1133
02/11/2011 28,528.51p 29,540.16p 28,528.51p 29,135.50p 1270
01/11/2011 28,730.84p 29,540.16p 28,447.58p 29,540.16p 618
31/10/2011 29,944.82p 29,944.82p 28,366.65p 29,216.44p 1719
28/10/2011 30,754.14p 30,754.14p 28,827.96p 29,863.89p 2051
27/10/2011 30,551.81p 30,551.81p 29,469.35p 29,944.82p 1763
26/10/2011 29,337.83p 30,349.48p 28,933.17p 29,014.11p 652
25/10/2011 30,349.48p 30,349.48p 28,326.18p 29,944.82p 1551
24/10/2011 29,337.83p 30,956.47p 28,366.65p 29,904.35p 993
21/10/2011 30,673.21p 33,384.43p 28,730.84p 30,349.48p 2806
20/10/2011 30,349.48p 30,754.14p 29,540.16p 30,349.48p 2005
19/10/2011 33,384.43p 33,384.43p 30,349.48p 30,349.48p 1998
18/10/2011 30,349.48p 31,968.12p 30,319.94p 30,754.14p 1810
17/10/2011 33,182.10p 33,182.10p 30,511.75p 31,644.39p 1166
14/10/2011 32,372.78p 33,238.75p 31,603.93p 32,170.45p 3456
13/10/2011 33,384.43p 33,384.43p 31,765.79p 32,372.78p 1048
12/10/2011 32,777.44p 33,384.43p 31,158.80p 32,089.52p 1251
11/10/2011 32,575.11p 32,979.77p 31,361.13p 31,603.93p 861
10/10/2011 32,696.51p 35,610.06p 32,170.45p 32,817.91p 1739
07/10/2011 33,384.43p 33,789.09p 31,765.79p 32,696.51p 3104
06/10/2011 32,372.78p 33,384.43p 30,713.68p 32,615.58p 536
05/10/2011 30,349.48p 32,596.56p 29,695.96p 30,430.41p 1247
04/10/2011 33,182.10p 33,222.56p 28,326.18p 28,528.51p 1678
03/10/2011 34,396.08p 36,783.57p 32,372.78p 33,101.17p 821
30/09/2011 34,800.74p 36,077.44p 34,396.08p 34,396.08p 1593
29/09/2011 34,598.41p 35,922.86p 34,293.70p 34,436.54p 446
28/09/2011 36,419.38p 36,419.38p 33,773.31p 34,396.08p 629
27/09/2011 34,396.08p 36,743.11p 34,396.08p 34,800.74p 1205
26/09/2011 34,598.41p 36,783.57p 33,930.72p 35,003.07p 744
23/09/2011 36,014.72p 36,514.07p 35,024.11p 35,407.73p 1046
22/09/2011 36,419.38p 37,605.03p 35,690.99p 36,338.45p 831
21/09/2011 36,419.38p 39,366.11p 36,419.38p 36,945.44p 498
20/09/2011 36,419.38p 38,442.68p 36,419.38p 38,240.35p 932
19/09/2011 38,240.35p 38,240.35p 37,350.09p 37,754.75p 707
16/09/2011 39,049.67p 39,162.97p 37,795.22p 37,795.22p 745

*Close Price adjusted for both dividends and splits