Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Challenger Energy Group (CEG) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 28/02/2025 | 9.25p | 9.50p | 9.00p | 9.24p | 215417 |
| 27/02/2025 | 9.25p | 9.50p | 9.00p | 9.40p | 1114520 |
| 26/02/2025 | 9.25p | 9.40p | 9.00p | 9.25p | 197005 |
| 25/02/2025 | 9.25p | 9.50p | 9.00p | 9.10p | 488881 |
| 24/02/2025 | 9.50p | 10.00p | 9.00p | 9.25p | 353523 |
| 21/02/2025 | 9.25p | 10.00p | 9.00p | 9.38p | 185906 |
| 20/02/2025 | 9.50p | 10.00p | 9.00p | 9.25p | 997694 |
| 19/02/2025 | 9.50p | 10.00p | 9.00p | 9.50p | 551519 |
| 18/02/2025 | 9.50p | 10.00p | 9.00p | 9.50p | 262058 |
| 17/02/2025 | 9.38p | 9.50p | 9.00p | 9.25p | 1155123 |
| 14/02/2025 | 9.25p | 9.50p | 9.00p | 9.38p | 785307 |
| 13/02/2025 | 9.13p | 9.50p | 8.75p | 9.00p | 488729 |
| 12/02/2025 | 9.13p | 9.50p | 9.00p | 9.13p | 374641 |
| 11/02/2025 | 9.00p | 9.25p | 8.78p | 9.13p | 773202 |
| 10/02/2025 | 9.13p | 9.25p | 8.50p | 9.00p | 343365 |
| 07/02/2025 | 9.13p | 9.50p | 8.89p | 9.13p | 399749 |
| 06/02/2025 | 9.15p | 9.30p | 8.50p | 9.13p | 1580884 |
| 05/02/2025 | 9.15p | 9.30p | 9.00p | 9.00p | 321319 |
| 04/02/2025 | 9.25p | 9.50p | 9.00p | 9.00p | 210091 |
| 03/02/2025 | 9.75p | 10.00p | 8.89p | 8.89p | 523888 |
| 31/01/2025 | 9.75p | 10.00p | 9.50p | 9.75p | 666887 |
| 30/01/2025 | 10.50p | 10.50p | 9.50p | 9.75p | 792459 |
| 29/01/2025 | 9.88p | 10.50p | 9.50p | 10.10p | 1312006 |
| 28/01/2025 | 9.75p | 10.25p | 9.00p | 10.00p | 2926080 |
| 27/01/2025 | 9.25p | 9.68p | 9.00p | 9.52p | 774612 |
| 24/01/2025 | 9.25p | 10.00p | 8.98p | 9.25p | 1329807 |
| 23/01/2025 | 8.88p | 9.20p | 8.75p | 9.20p | 1085569 |
| 22/01/2025 | 8.75p | 9.00p | 8.50p | 9.00p | 670709 |
| 21/01/2025 | 9.25p | 9.50p | 8.54p | 8.75p | 936104 |
| 20/01/2025 | 9.25p | 9.50p | 8.99p | 9.25p | 514471 |
| 17/01/2025 | 9.00p | 9.50p | 8.50p | 9.00p | 826682 |
| 16/01/2025 | 9.25p | 9.50p | 8.50p | 9.00p | 592717 |
| 15/01/2025 | 9.50p | 10.00p | 9.00p | 9.25p | 975119 |
| 14/01/2025 | 9.50p | 10.00p | 9.00p | 9.64p | 2279677 |
| 13/01/2025 | 9.38p | 10.00p | 9.00p | 9.48p | 2115044 |
| 10/01/2025 | 8.50p | 10.00p | 8.00p | 9.00p | 5605501 |
| 09/01/2025 | 7.75p | 8.50p | 7.50p | 8.25p | 1990512 |
| 08/01/2025 | 7.75p | 8.00p | 7.50p | 7.74p | 1122546 |
| 07/01/2025 | 7.80p | 8.50p | 7.50p | 7.90p | 2314745 |
| 06/01/2025 | 7.30p | 8.00p | 7.00p | 7.80p | 1401763 |
| 03/01/2025 | 6.75p | 7.59p | 6.50p | 7.30p | 1136025 |
| 02/01/2025 | 6.25p | 7.00p | 6.10p | 6.75p | 815865 |
| 31/12/2024 | 6.25p | 6.50p | 6.00p | 6.25p | 407206 |
| 30/12/2024 | 6.25p | 6.50p | 6.00p | 6.50p | 1113527 |
| 27/12/2024 | 6.13p | 6.50p | 5.88p | 6.25p | 1461763 |
| 24/12/2024 | 5.88p | 6.25p | 5.50p | 6.13p | 397933 |
| 23/12/2024 | 5.63p | 6.00p | 5.50p | 5.88p | 478091 |
| 20/12/2024 | 5.63p | 6.00p | 5.50p | 5.63p | 47230 |
| 19/12/2024 | 5.75p | 6.00p | 5.50p | 5.50p | 188244 |
| 18/12/2024 | 5.63p | 6.00p | 5.55p | 5.75p | 1288798 |
| 17/12/2024 | 5.50p | 5.75p | 5.25p | 5.60p | 950319 |
| 16/12/2024 | 5.50p | 5.75p | 5.25p | 5.50p | 184913 |
| 13/12/2024 | 5.50p | 5.50p | 5.28p | 5.50p | 86723 |
| 12/12/2024 | 5.38p | 5.75p | 5.25p | 5.50p | 25086 |
| 11/12/2024 | 5.38p | 5.50p | 5.25p | 5.48p | 171187 |
| 10/12/2024 | 5.63p | 5.75p | 5.25p | 5.38p | 231343 |
| 09/12/2024 | 5.63p | 5.74p | 5.50p | 5.63p | 239181 |
| 06/12/2024 | 5.50p | 5.75p | 5.25p | 5.63p | 41308 |
| 05/12/2024 | 5.50p | 5.75p | 5.25p | 5.50p | 253708 |
| 04/12/2024 | 5.38p | 5.75p | 5.12p | 5.50p | 583987 |
| 03/12/2024 | 5.38p | 5.61p | 5.25p | 5.25p | 600798 |
| 02/12/2024 | 5.38p | 5.50p | 5.25p | 5.38p | 115851 |
| 29/11/2024 | 5.38p | 5.38p | 5.25p | 5.38p | 171973 |
| 28/11/2024 | 5.38p | 5.40p | 5.26p | 5.38p | 29091 |
| 27/11/2024 | 5.38p | 5.40p | 5.25p | 5.38p | 24114 |
| 26/11/2024 | 5.50p | 5.75p | 5.26p | 5.50p | 190230 |
| 25/11/2024 | 5.75p | 6.00p | 5.26p | 5.50p | 326960 |
| 22/11/2024 | 5.75p | 6.00p | 5.50p | 5.75p | 309908 |
| 21/11/2024 | 5.75p | 6.00p | 5.50p | 5.75p | 801745 |
| 20/11/2024 | 5.75p | 6.00p | 5.50p | 5.50p | 205792 |
| 19/11/2024 | 5.75p | 6.00p | 5.50p | 5.75p | 842704 |
| 18/11/2024 | 5.75p | 5.97p | 5.70p | 5.75p | 24289 |
| 15/11/2024 | 5.75p | 6.00p | 5.50p | 5.75p | 23034 |
| 14/11/2024 | 6.00p | 6.00p | 5.50p | 5.99p | 414726 |
| 13/11/2024 | 6.00p | 6.50p | 5.50p | 6.00p | 321431 |
| 12/11/2024 | 6.00p | 6.50p | 5.50p | 6.00p | 482169 |
| 11/11/2024 | 5.75p | 6.00p | 5.50p | 6.00p | 765291 |
| 08/11/2024 | 5.75p | 6.00p | 5.74p | 5.75p | 191612 |
| 07/11/2024 | 5.75p | 6.00p | 5.73p | 5.75p | 418857 |
| 06/11/2024 | 5.75p | 6.12p | 5.50p | 6.12p | 733939 |
| 05/11/2024 | 5.75p | 6.00p | 5.50p | 5.55p | 379109 |
| 04/11/2024 | 5.75p | 6.00p | 5.50p | 5.80p | 170860 |
| 01/11/2024 | 5.75p | 6.00p | 5.66p | 5.75p | 333751 |
| 31/10/2024 | 6.25p | 6.50p | 5.50p | 5.75p | 1397130 |
| 30/10/2024 | 6.25p | 7.00p | 6.00p | 6.10p | 1698012 |
| 29/10/2024 | 6.25p | 7.45p | 5.80p | 6.25p | 5274468 |
| 28/10/2024 | 5.75p | 6.00p | 5.50p | 5.75p | 211351 |
| 25/10/2024 | 5.75p | 6.00p | 5.50p | 5.75p | 1463425 |
| 24/10/2024 | 5.75p | 6.00p | 5.50p | 5.80p | 39161 |
| 23/10/2024 | 5.88p | 6.00p | 5.50p | 5.75p | 315715 |
| 22/10/2024 | 5.88p | 6.00p | 5.75p | 5.88p | 421112 |
| 21/10/2024 | 5.88p | 6.00p | 5.64p | 5.88p | 929810 |
| 18/10/2024 | 5.88p | 6.00p | 5.70p | 5.88p | 606655 |
| 17/10/2024 | 5.88p | 6.00p | 5.75p | 5.88p | 159375 |
| 16/10/2024 | 5.88p | 6.00p | 5.78p | 5.88p | 39393 |
| 15/10/2024 | 6.00p | 6.25p | 5.75p | 5.88p | 337698 |
| 14/10/2024 | 6.00p | 6.25p | 5.86p | 6.00p | 205099 |
| 11/10/2024 | 6.00p | 6.25p | 5.75p | 6.00p | 200527 |
| 10/10/2024 | 5.88p | 6.38p | 5.84p | 6.38p | 292430 |
| 09/10/2024 | 6.13p | 6.25p | 5.84p | 5.88p | 347116 |
| 08/10/2024 | 6.13p | 6.25p | 6.00p | 6.13p | 240315 |
| 07/10/2024 | 6.50p | 6.50p | 6.00p | 6.13p | 189920 |
| 04/10/2024 | 6.50p | 7.00p | 6.00p | 6.50p | 261231 |
| 03/10/2024 | 6.50p | 7.00p | 6.30p | 6.50p | 96948 |
| 02/10/2024 | 6.50p | 7.00p | 6.00p | 6.50p | 178292 |
| 01/10/2024 | 6.50p | 7.00p | 6.00p | 6.50p | 420056 |
| 30/09/2024 | 6.25p | 6.50p | 6.17p | 6.25p | 21019 |
| 27/09/2024 | 6.50p | 6.55p | 6.00p | 6.30p | 182046 |
| 26/09/2024 | 6.50p | 7.00p | 6.00p | 6.50p | 258513 |
| 25/09/2024 | 6.25p | 7.00p | 6.00p | 6.50p | 179510 |
| 24/09/2024 | 6.50p | 7.00p | 6.00p | 6.50p | 950763 |
| 23/09/2024 | 6.75p | 7.50p | 6.00p | 6.50p | 1711198 |
| 20/09/2024 | 6.00p | 6.20p | 5.80p | 6.10p | 296781 |
| 19/09/2024 | 5.90p | 6.20p | 5.60p | 6.00p | 278835 |
| 18/09/2024 | 5.80p | 6.10p | 5.60p | 6.00p | 242567 |
| 17/09/2024 | 5.60p | 6.10p | 5.50p | 5.50p | 1520148 |
| 16/09/2024 | 5.55p | 5.75p | 5.30p | 5.30p | 514992 |
| 13/09/2024 | 5.55p | 5.80p | 5.30p | 5.55p | 164564 |
| 12/09/2024 | 5.60p | 5.90p | 5.30p | 5.55p | 90967 |
| 11/09/2024 | 5.40p | 5.50p | 5.30p | 5.50p | 1332180 |
| 10/09/2024 | 5.40p | 5.50p | 5.30p | 5.40p | 418589 |
| 09/09/2024 | 5.50p | 5.55p | 5.04p | 5.40p | 367392 |
| 06/09/2024 | 5.75p | 6.00p | 5.00p | 5.50p | 4331779 |
| 05/09/2024 | 5.85p | 6.00p | 5.53p | 5.75p | 49633 |
| 04/09/2024 | 5.85p | 6.00p | 5.70p | 5.85p | 341257 |
| 03/09/2024 | 5.90p | 6.00p | 5.50p | 5.85p | 306668 |
| 02/09/2024 | 6.10p | 6.10p | 5.80p | 5.90p | 502736 |
| 30/08/2024 | 6.25p | 7.00p | 6.00p | 6.10p | 1041717 |
| 29/08/2024 | 6.25p | 6.50p | 6.25p | 6.25p | 122158 |
| 28/08/2024 | 6.25p | 6.50p | 6.00p | 6.25p | 1482744 |
| 27/08/2024 | 6.25p | 6.50p | 6.00p | 6.25p | 129231 |
| 23/08/2024 | 6.25p | 6.50p | 6.00p | 6.25p | 48043 |
| 22/08/2024 | 6.25p | 6.50p | 6.00p | 6.00p | 346029 |
| 21/08/2024 | 6.25p | 6.50p | 6.00p | 6.25p | 101043 |
| 20/08/2024 | 6.50p | 7.00p | 6.00p | 6.25p | 263567 |
| 19/08/2024 | 6.50p | 6.60p | 6.00p | 6.50p | 105037 |
| 16/08/2024 | 6.25p | 7.00p | 6.00p | 6.50p | 211845 |
| 15/08/2024 | 6.25p | 6.50p | 6.00p | 6.50p | 303807 |
| 14/08/2024 | 6.00p | 6.50p | 5.50p | 6.25p | 76290 |
| 13/08/2024 | 6.00p | 6.50p | 5.50p | 6.00p | 85645 |
| 12/08/2024 | 6.00p | 6.25p | 5.50p | 6.00p | 294114 |
| 09/08/2024 | 5.75p | 6.50p | 5.50p | 6.49p | 276881 |
| 08/08/2024 | 6.00p | 6.50p | 5.50p | 5.75p | 303442 |
| 07/08/2024 | 6.75p | 7.00p | 5.50p | 6.00p | 3860491 |
| 06/08/2024 | 6.25p | 7.00p | 6.25p | 0.14p | 309617 |
| 05/08/2024 | 6.88p | 7.00p | 6.00p | 6.30p | 506869 |
| 02/08/2024 | 6.88p | 7.00p | 6.75p | 6.88p | 146447 |
| 01/08/2024 | 6.88p | 7.00p | 6.75p | 6.80p | 170749 |
| 31/07/2024 | 6.88p | 7.00p | 6.75p | 6.88p | 302464 |
| 30/07/2024 | 6.88p | 7.00p | 6.75p | 6.88p | 420515 |
| 29/07/2024 | 6.88p | 7.00p | 6.75p | 6.88p | 106772 |
| 26/07/2024 | 7.00p | 7.05p | 6.75p | 6.88p | 214508 |
| 25/07/2024 | 7.13p | 7.25p | 6.92p | 7.00p | 254755 |
| 24/07/2024 | 7.00p | 7.25p | 6.87p | 7.13p | 518490 |
| 23/07/2024 | 7.25p | 7.50p | 7.00p | 7.13p | 92554 |
| 22/07/2024 | 7.25p | 7.50p | 7.00p | 7.25p | 131137 |
| 19/07/2024 | 7.25p | 7.50p | 7.00p | 7.25p | 224461 |
| 18/07/2024 | 7.25p | 7.50p | 7.00p | 7.25p | 301228 |
| 17/07/2024 | 7.50p | 7.75p | 7.09p | 7.55p | 995193 |
| 16/07/2024 | 7.50p | 7.75p | 7.25p | 7.50p | 531062 |
| 15/07/2024 | 7.50p | 7.75p | 7.25p | 7.50p | 1574826 |
| 12/07/2024 | 7.50p | 7.75p | 7.25p | 7.40p | 175691 |
| 11/07/2024 | 7.50p | 7.75p | 7.25p | 7.50p | 57340 |
| 10/07/2024 | 7.50p | 7.75p | 7.25p | 7.50p | 137376 |
| 09/07/2024 | 7.50p | 7.75p | 7.25p | 7.50p | 388637 |
| 08/07/2024 | 7.38p | 7.75p | 7.25p | 7.60p | 216444 |
| 05/07/2024 | 7.38p | 7.50p | 7.25p | 7.38p | 215009 |
| 04/07/2024 | 7.13p | 7.75p | 7.13p | 7.38p | 360022 |
| 03/07/2024 | 7.38p | 7.75p | 7.00p | 7.13p | 866306 |
| 02/07/2024 | 6.88p | 7.53p | 6.75p | 7.50p | 913596 |
| 01/07/2024 | 6.88p | 7.00p | 6.75p | 6.88p | 230098 |
| 28/06/2024 | 6.50p | 7.00p | 6.50p | 7.00p | 1026713 |
| 27/06/2024 | 6.25p | 6.75p | 6.00p | 6.50p | 1056813 |
| 26/06/2024 | 6.13p | 6.75p | 6.00p | 6.25p | 395805 |
| 25/06/2024 | 6.13p | 6.25p | 6.00p | 6.13p | 350915 |
| 24/06/2024 | 6.13p | 6.25p | 6.00p | 6.13p | 395104 |
| 21/06/2024 | 6.13p | 6.25p | 6.00p | 6.13p | 535502 |
| 20/06/2024 | 6.13p | 6.25p | 6.00p | 6.13p | 938347 |
| 19/06/2024 | 6.13p | 6.25p | 6.00p | 6.13p | 322821 |
| 18/06/2024 | 5.88p | 6.25p | 5.75p | 6.13p | 432186 |
| 17/06/2024 | 6.13p | 6.25p | 5.75p | 6.00p | 651734 |
| 14/06/2024 | 6.38p | 6.50p | 6.00p | 6.05p | 949432 |
| 13/06/2024 | 6.63p | 6.75p | 6.25p | 6.50p | 347606 |
| 12/06/2024 | 6.88p | 7.00p | 6.50p | 6.63p | 1021164 |
| 11/06/2024 | 6.88p | 7.00p | 6.75p | 6.88p | 436004 |
| 10/06/2024 | 7.13p | 7.50p | 6.75p | 6.88p | 610344 |
| 07/06/2024 | 7.00p | 7.50p | 6.75p | 7.00p | 517001 |
| 06/06/2024 | 7.25p | 7.50p | 6.75p | 7.00p | 292843 |
| 05/06/2024 | 7.38p | 7.50p | 7.00p | 7.25p | 960711 |
| 04/06/2024 | 7.50p | 7.75p | 7.25p | 7.28p | 309472 |
| 03/06/2024 | 7.50p | 7.75p | 7.25p | 7.50p | 459977 |
| 31/05/2024 | 7.50p | 7.75p | 7.25p | 7.50p | 446275 |
| 30/05/2024 | 7.50p | 7.90p | 7.25p | 7.50p | 374915 |
| 29/05/2024 | 7.50p | 7.75p | 7.25p | 7.55p | 697266 |
| 28/05/2024 | 7.50p | 7.75p | 7.25p | 7.75p | 472833 |
| 24/05/2024 | 7.50p | 7.75p | 7.25p | 7.50p | 636278 |
| 23/05/2024 | 7.50p | 7.75p | 7.25p | 7.75p | 353165 |
| 22/05/2024 | 7.50p | 7.75p | 7.25p | 7.55p | 398653 |
| 21/05/2024 | 7.38p | 7.75p | 7.25p | 7.70p | 551000 |
| 20/05/2024 | 7.38p | 7.50p | 7.25p | 7.50p | 393500 |
*Close Price adjusted for both dividends and splits