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
01/10/2007 39,454.32p 39,454.32p 39,454.32p 39,454.32p 1
28/09/2007 39,454.32p 39,454.32p 39,454.32p 39,454.32p 5
27/09/2007 39,454.32p 39,454.32p 39,454.32p 39,454.32p 12
26/09/2007 42,489.28p 42,489.28p 39,454.32p 39,454.32p 56
25/09/2007 47,547.52p 51,594.12p 41,477.62p 42,489.28p 210
24/09/2007 31,866.96p 49,570.82p 31,866.96p 47,547.52p 52
21/09/2007 30,349.48p 31,866.96p 30,349.48p 31,866.96p 4
20/09/2007 30,349.48p 30,349.48p 30,349.48p 30,349.48p 12
19/09/2007 30,349.48p 28,528.51p 28,528.51p 30,349.48p 1
18/09/2007 30,349.48p 30,349.48p 30,349.48p 30,349.48p 0
17/09/2007 30,349.48p 30,349.48p 30,349.48p 30,349.48p 1
14/09/2007 30,349.48p 30,349.48p 30,349.48p 30,349.48p 146
13/09/2007 29,337.83p 30,349.48p 29,337.83p 30,349.48p 0
12/09/2007 29,337.83p 29,337.83p 29,337.83p 29,337.83p 93
11/09/2007 29,337.83p 29,337.83p 29,337.83p 29,337.83p 15
10/09/2007 19,221.34p 29,337.83p 18,209.69p 29,337.83p 81
07/09/2007 27,314.54p 27,314.54p 27,314.54p 27,314.54p 5
06/09/2007 29,337.83p 29,337.83p 27,314.54p 27,314.54p 13
05/09/2007 29,337.83p 29,337.83p 29,337.83p 29,337.83p 5
04/09/2007 27,314.54p 29,337.83p 27,314.54p 29,337.83p 0
03/09/2007 30,349.48p 30,349.48p 27,314.54p 27,314.54p 14
31/08/2007 30,349.48p 30,349.48p 30,349.48p 30,349.48p 0
30/08/2007 30,349.48p 30,349.48p 30,349.48p 30,349.48p 9
29/08/2007 33,384.43p 33,384.43p 30,349.48p 30,349.48p 1
28/08/2007 34,396.08p 34,396.08p 33,384.43p 33,384.43p 20
24/08/2007 34,396.08p 34,396.08p 34,396.08p 34,396.08p 1
23/08/2007 34,396.08p 34,396.08p 34,396.08p 34,396.08p 11
22/08/2007 34,396.08p 34,396.08p 34,396.08p 34,396.08p 0
21/08/2007 37,431.03p 37,431.03p 34,396.08p 34,396.08p 6
20/08/2007 37,431.03p 37,431.03p 37,431.03p 37,431.03p 0
17/08/2007 37,431.03p 37,431.03p 36,419.38p 37,431.03p 1
16/08/2007 37,431.03p 37,431.03p 37,431.03p 37,431.03p 1
15/08/2007 37,431.03p 37,431.03p 37,431.03p 37,431.03p 0
14/08/2007 37,431.03p 37,431.03p 37,431.03p 37,431.03p 1
13/08/2007 37,431.03p 37,431.03p 37,431.03p 37,431.03p 3
10/08/2007 37,431.03p 37,431.03p 37,431.03p 37,431.03p 5
09/08/2007 37,431.03p 37,431.03p 37,431.03p 37,431.03p 0
08/08/2007 37,431.03p 37,431.03p 37,431.03p 37,431.03p 0
07/08/2007 37,431.03p 37,431.03p 37,431.03p 37,431.03p 0
06/08/2007 37,431.03p 37,431.03p 37,431.03p 37,431.03p 25
03/08/2007 37,431.03p 37,431.03p 37,431.03p 37,431.03p 0
02/08/2007 37,431.03p 37,431.03p 37,431.03p 37,431.03p 0
01/08/2007 38,442.68p 38,442.68p 37,431.03p 37,431.03p 5
31/07/2007 38,442.68p 38,442.68p 38,442.68p 38,442.68p 0
30/07/2007 38,442.68p 38,442.68p 38,442.68p 38,442.68p 0
27/07/2007 38,442.68p 38,442.68p 38,442.68p 38,442.68p 0
26/07/2007 38,442.68p 38,442.68p 38,442.68p 38,442.68p 11
25/07/2007 38,442.68p 38,442.68p 38,442.68p 38,442.68p 15
24/07/2007 39,454.32p 39,454.32p 38,442.68p 38,442.68p 3
23/07/2007 38,442.68p 39,454.32p 38,442.68p 39,454.32p 3
20/07/2007 39,454.32p 39,454.32p 39,454.32p 39,454.32p 2
19/07/2007 39,454.32p 39,454.32p 39,454.32p 39,454.32p 0
18/07/2007 39,454.32p 39,454.32p 39,454.32p 39,454.32p 0
17/07/2007 39,454.32p 39,454.32p 39,454.32p 39,454.32p 2
16/07/2007 39,454.32p 39,454.32p 39,454.32p 39,454.32p 3
13/07/2007 39,454.32p 39,454.32p 39,454.32p 39,454.32p 0
12/07/2007 38,442.68p 39,454.32p 38,442.68p 39,454.32p 0
11/07/2007 38,442.68p 38,442.68p 38,442.68p 38,442.68p 1
10/07/2007 38,442.68p 38,442.68p 38,442.68p 38,442.68p 0
09/07/2007 38,442.68p 38,442.68p 38,442.68p 38,442.68p 5
06/07/2007 38,442.68p 38,442.68p 38,442.68p 38,442.68p 0
05/07/2007 38,442.68p 38,442.68p 38,442.68p 38,442.68p 3
04/07/2007 38,442.68p 38,442.68p 38,442.68p 38,442.68p 9
03/07/2007 38,442.68p 38,442.68p 38,442.68p 38,442.68p 0
02/07/2007 38,442.68p 38,442.68p 36,419.38p 38,442.68p 0
29/06/2007 36,419.38p 38,442.68p 36,419.38p 38,442.68p 12
28/06/2007 36,419.38p 36,419.38p 36,419.38p 36,419.38p 0
27/06/2007 36,419.38p 36,419.38p 36,419.38p 36,419.38p 2
26/06/2007 36,419.38p 36,419.38p 36,419.38p 36,419.38p 0
25/06/2007 36,419.38p 36,419.38p 36,419.38p 36,419.38p 12
22/06/2007 36,419.38p 36,419.38p 36,419.38p 36,419.38p 1
21/06/2007 36,419.38p 36,419.38p 36,419.38p 36,419.38p 2
20/06/2007 36,419.38p 36,419.38p 36,419.38p 36,419.38p 1
19/06/2007 36,419.38p 36,419.38p 36,419.38p 36,419.38p 0
18/06/2007 35,407.73p 36,419.38p 35,407.73p 36,419.38p 9
15/06/2007 34,396.08p 35,407.73p 34,396.08p 35,407.73p 6
14/06/2007 34,396.08p 34,396.08p 34,396.08p 34,396.08p 0
13/06/2007 34,396.08p 34,396.08p 34,396.08p 34,396.08p 0
12/06/2007 34,901.90p 34,901.90p 34,396.08p 34,396.08p 3
11/06/2007 36,419.38p 38,442.68p 36,419.38p 36,419.38p 0
08/06/2007 37,431.03p 37,431.03p 36,419.38p 36,419.38p 15
07/06/2007 37,431.03p 37,431.03p 37,431.03p 37,431.03p 0
06/06/2007 37,431.03p 37,431.03p 37,431.03p 37,431.03p 0
05/06/2007 37,431.03p 37,431.03p 37,431.03p 37,431.03p 1
04/06/2007 37,431.03p 37,431.03p 36,419.38p 37,431.03p 6
01/06/2007 37,431.03p 37,431.03p 37,431.03p 37,431.03p 0
31/05/2007 35,913.55p 37,431.03p 35,913.55p 37,431.03p 0
30/05/2007 36,419.38p 36,419.38p 35,913.55p 35,913.55p 6
29/05/2007 36,419.38p 36,419.38p 36,419.38p 36,419.38p 6
25/05/2007 35,913.55p 36,419.38p 35,913.55p 36,419.38p 6
24/05/2007 35,913.55p 35,913.55p 35,913.55p 35,913.55p 25
23/05/2007 35,913.55p 35,913.55p 35,913.55p 35,913.55p 0
22/05/2007 35,913.55p 35,913.55p 35,913.55p 35,913.55p 7
21/05/2007 35,913.55p 35,913.55p 35,913.55p 35,913.55p 1
18/05/2007 35,913.55p 35,913.55p 35,913.55p 35,913.55p 1
17/05/2007 36,419.38p 36,419.38p 35,913.55p 35,913.55p 0
16/05/2007 36,419.38p 36,419.38p 36,419.38p 36,419.38p 0
15/05/2007 36,419.38p 36,419.38p 36,419.38p 36,419.38p 1
14/05/2007 36,419.38p 36,419.38p 36,419.38p 36,419.38p 3
11/05/2007 37,431.03p 37,431.03p 36,419.38p 36,419.38p 9
10/05/2007 37,431.03p 37,431.03p 37,431.03p 37,431.03p 1
09/05/2007 37,431.03p 37,431.03p 37,431.03p 37,431.03p 4
08/05/2007 37,431.03p 37,431.03p 37,431.03p 37,431.03p 10
04/05/2007 37,431.03p 38,442.68p 37,431.03p 37,431.03p 4
03/05/2007 33,890.26p 37,431.03p 33,890.26p 37,431.03p 32
02/05/2007 33,890.26p 33,890.26p 33,890.26p 33,890.26p 0
01/05/2007 33,890.26p 33,890.26p 33,890.26p 33,890.26p 0
30/04/2007 34,901.90p 34,901.90p 33,890.26p 33,890.26p 9
27/04/2007 37,431.03p 37,431.03p 34,396.08p 34,901.90p 11
26/04/2007 39,960.15p 39,960.15p 36,925.20p 37,431.03p 66
25/04/2007 40,465.98p 40,971.80p 39,960.15p 39,960.15p 19
24/04/2007 40,971.80p 42,489.28p 40,465.98p 40,971.80p 1
23/04/2007 41,983.45p 41,983.45p 40,971.80p 40,971.80p 19
20/04/2007 45,524.22p 45,524.22p 41,983.45p 41,983.45p 100
19/04/2007 46,030.05p 46,030.05p 45,524.22p 45,524.22p 5
18/04/2007 50,582.47p 50,582.47p 46,030.05p 46,030.05p 52
17/04/2007 50,582.47p 50,582.47p 48,559.17p 50,582.47p 12
16/04/2007 49,570.82p 50,582.47p 49,570.82p 50,582.47p 43
13/04/2007 51,594.12p 51,594.12p 49,570.82p 49,570.82p 94
12/04/2007 51,594.12p 52,605.77p 51,594.12p 51,594.12p 29
11/04/2007 50,582.47p 51,594.12p 44,512.58p 51,594.12p 106
10/04/2007 33,384.43p 53,111.59p 33,384.43p 50,582.47p 148
05/04/2007 30,349.48p 31,866.96p 30,349.48p 31,866.96p 9
04/04/2007 30,349.48p 30,349.48p 30,349.48p 30,349.48p 1
03/04/2007 30,349.48p 30,349.48p 30,349.48p 30,349.48p 1
02/04/2007 29,337.83p 30,349.48p 29,337.83p 30,349.48p 14
30/03/2007 30,349.48p 30,349.48p 30,349.48p 30,349.48p 4
29/03/2007 30,349.48p 30,349.48p 30,349.48p 30,349.48p 1
28/03/2007 30,349.48p 30,349.48p 30,349.48p 30,349.48p 6
27/03/2007 30,349.48p 30,349.48p 30,349.48p 30,349.48p 4
26/03/2007 30,349.48p 30,349.48p 30,349.48p 30,349.48p 4
23/03/2007 30,349.48p 30,349.48p 28,326.18p 30,349.48p 3
22/03/2007 30,349.48p 30,349.48p 30,349.48p 30,349.48p 1
21/03/2007 30,349.48p 30,349.48p 30,349.48p 30,349.48p 2
20/03/2007 30,349.48p 30,349.48p 30,349.48p 30,349.48p 0
19/03/2007 29,337.83p 30,349.48p 29,337.83p 30,349.48p 2
16/03/2007 29,337.83p 29,337.83p 29,337.83p 29,337.83p 0
15/03/2007 29,337.83p 29,337.83p 29,337.83p 29,337.83p 0
14/03/2007 29,337.83p 29,337.83p 29,337.83p 29,337.83p 1
13/03/2007 29,337.83p 29,337.83p 26,302.88p 29,337.83p 7
12/03/2007 28,326.18p 29,337.83p 28,326.18p 29,337.83p 1
09/03/2007 29,337.83p 29,337.83p 29,337.83p 29,337.83p 27
08/03/2007 29,337.83p 29,337.83p 29,337.83p 29,337.83p 18
07/03/2007 29,337.83p 29,337.83p 29,337.83p 29,337.83p 5
06/03/2007 29,337.83p 29,337.83p 29,337.83p 29,337.83p 11
05/03/2007 27,314.54p 29,337.83p 27,314.54p 29,337.83p 1
02/03/2007 29,337.83p 29,337.83p 29,337.83p 29,337.83p 2
01/03/2007 29,337.83p 29,337.83p 29,337.83p 29,337.83p 11
28/02/2007 35,407.73p 34,396.08p 29,337.83p 29,337.83p 3
27/02/2007 36,419.38p 36,419.38p 35,407.73p 35,407.73p 0
26/02/2007 36,419.38p 36,419.38p 36,419.38p 36,419.38p 5
23/02/2007 36,419.38p 36,419.38p 36,419.38p 36,419.38p 0
22/02/2007 36,419.38p 36,419.38p 36,419.38p 36,419.38p 119
21/02/2007 36,419.38p 36,419.38p 36,419.38p 36,419.38p 1
20/02/2007 36,419.38p 36,419.38p 36,419.38p 36,419.38p 1
19/02/2007 37,431.03p 37,431.03p 36,419.38p 36,419.38p 7
16/02/2007 36,419.38p 37,431.03p 36,419.38p 37,431.03p 3
15/02/2007 37,431.03p 37,431.03p 36,419.38p 37,431.03p 4
14/02/2007 40,465.98p 40,465.98p 37,431.03p 37,431.03p 8
13/02/2007 47,547.52p 47,547.52p 40,465.98p 40,465.98p 81
12/02/2007 50,582.47p 50,582.47p 47,547.52p 47,547.52p 85
09/02/2007 40,465.98p 50,582.47p 40,465.98p 50,582.47p 162
08/02/2007 31,866.96p 47,547.52p 31,866.96p 41,983.45p 333
07/02/2007 30,349.48p 31,866.96p 30,349.48p 31,866.96p 28
06/02/2007 29,337.83p 30,855.31p 29,337.83p 30,855.31p 28
05/02/2007 27,820.36p 28,832.01p 27,820.36p 28,832.01p 74
02/02/2007 27,820.36p 27,820.36p 27,820.36p 27,820.36p 37
01/02/2007 27,820.36p 27,820.36p 27,820.36p 27,820.36p 0
31/01/2007 27,314.54p 27,820.36p 27,314.54p 27,820.36p 1
30/01/2007 27,820.36p 27,820.36p 27,820.36p 27,820.36p 0
29/01/2007 27,820.36p 27,820.36p 27,820.36p 27,820.36p 8
26/01/2007 27,820.36p 27,820.36p 27,820.36p 27,820.36p 2
25/01/2007 27,820.36p 27,820.36p 27,820.36p 27,820.36p 1
24/01/2007 27,820.36p 27,820.36p 27,820.36p 27,820.36p 0
23/01/2007 27,820.36p 27,820.36p 27,820.36p 27,820.36p 2
22/01/2007 27,314.54p 27,820.36p 27,314.54p 27,820.36p 3
19/01/2007 27,820.36p 27,820.36p 27,820.36p 27,820.36p 6
18/01/2007 27,820.36p 27,820.36p 27,820.36p 27,820.36p 1
17/01/2007 27,820.36p 27,820.36p 27,820.36p 27,820.36p 0
16/01/2007 29,843.66p 29,843.66p 27,314.54p 27,820.36p 7
15/01/2007 29,843.66p 29,843.66p 29,843.66p 29,843.66p 6
12/01/2007 30,349.48p 30,349.48p 29,843.66p 29,843.66p 12
11/01/2007 30,349.48p 30,349.48p 29,843.66p 29,843.66p 31
10/01/2007 30,349.48p 30,349.48p 30,349.48p 30,349.48p 1
09/01/2007 28,326.18p 30,349.48p 28,326.18p 30,349.48p 0
08/01/2007 30,349.48p 30,349.48p 30,349.48p 30,349.48p 1
05/01/2007 30,349.48p 30,349.48p 28,326.18p 30,349.48p 3
04/01/2007 28,326.18p 30,349.48p 28,326.18p 30,349.48p 0
03/01/2007 30,349.48p 30,349.48p 30,349.48p 30,349.48p 2
02/01/2007 30,349.48p 30,349.48p 28,326.18p 30,349.48p 2
29/12/2006 30,349.48p 30,349.48p 30,349.48p 30,349.48p 0
28/12/2006 30,349.48p 30,349.48p 30,349.48p 30,349.48p 23
27/12/2006 30,349.48p 30,349.48p 30,349.48p 30,349.48p 18
22/12/2006 30,349.48p 30,349.48p 30,349.48p 30,349.48p 0
21/12/2006 30,349.48p 30,349.48p 28,326.18p 30,349.48p 0
20/12/2006 30,349.48p 30,349.48p 28,326.18p 30,349.48p 0
19/12/2006 28,326.18p 30,349.48p 28,326.18p 30,349.48p 36
18/12/2006 27,314.54p 28,326.18p 27,314.54p 28,326.18p 7
15/12/2006 27,314.54p 27,314.54p 27,314.54p 27,314.54p 3
14/12/2006 28,326.18p 28,326.18p 27,314.54p 27,314.54p 50

*Close Price adjusted for both dividends and splits