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
19/05/2005 105,211.54p 107,234.84p 105,211.54p 105,211.54p 17
18/05/2005 107,234.84p 109,258.14p 107,234.84p 107,234.84p 4
17/05/2005 109,258.14p 109,258.14p 109,258.14p 109,258.14p 61
16/05/2005 113,304.72p 117,351.33p 109,258.14p 109,258.14p 17
13/05/2005 119,374.62p 121,397.92p 117,351.33p 117,351.33p 115
12/05/2005 121,397.92p 121,397.92p 121,397.92p 121,397.92p 24
11/05/2005 125,444.53p 126,456.18p 119,374.62p 121,397.92p 51
10/05/2005 126,456.18p 127,467.82p 126,456.18p 126,456.18p 10
09/05/2005 130,502.77p 133,537.73p 127,467.82p 127,467.82p 17
06/05/2005 133,537.73p 133,537.73p 130,502.77p 133,537.73p 5
05/05/2005 130,502.77p 130,502.77p 130,502.77p 130,502.77p 4
04/05/2005 130,502.77p 130,502.77p 130,502.77p 130,502.77p 8188
03/05/2005 129,491.11p 130,502.77p 122,409.58p 130,502.77p 5
29/04/2005 129,491.11p 131,514.42p 122,409.58p 122,409.58p 47
28/04/2005 131,514.42p 133,537.73p 131,514.42p 131,514.42p 13
27/04/2005 133,537.73p 135,561.02p 133,537.73p 133,537.73p 103
26/04/2005 135,561.02p 135,561.02p 135,561.02p 135,561.02p 20
25/04/2005 135,561.02p 135,561.02p 135,561.02p 135,561.02p 13
22/04/2005 135,561.02p 135,561.02p 135,561.02p 135,561.02p 3
21/04/2005 135,561.02p 135,561.02p 135,561.02p 135,561.02p 45
20/04/2005 135,561.02p 135,561.02p 135,561.02p 135,561.02p 11
19/04/2005 133,537.73p 135,561.02p 132,526.06p 135,561.02p 154
18/04/2005 137,584.31p 137,584.31p 132,526.06p 132,526.06p 62
15/04/2005 139,607.62p 141,630.92p 139,607.62p 141,630.92p 27
14/04/2005 141,630.92p 142,642.57p 141,630.92p 141,630.92p 28
13/04/2005 139,607.62p 142,642.57p 139,607.62p 142,642.57p 23
12/04/2005 147,700.82p 149,724.11p 139,607.62p 139,607.62p 69
11/04/2005 149,724.11p 149,724.11p 149,724.11p 149,724.11p 5
08/04/2005 149,724.11p 149,724.11p 149,724.11p 149,724.11p 5
07/04/2005 149,724.11p 151,747.41p 149,724.11p 149,724.11p 17
06/04/2005 150,735.77p 151,747.41p 150,735.77p 151,747.41p 15
05/04/2005 150,735.77p 150,735.77p 150,735.77p 150,735.77p 23
04/04/2005 154,782.36p 156,805.65p 153,770.70p 153,770.70p 28
01/04/2005 153,770.70p 153,770.70p 152,759.06p 153,770.70p 85
31/03/2005 152,759.06p 152,759.06p 149,724.11p 152,759.06p 60
30/03/2005 152,759.06p 152,759.06p 151,747.41p 151,747.41p 12
29/03/2005 156,805.65p 157,817.30p 152,759.06p 152,759.06p 31
24/03/2005 154,782.36p 157,817.30p 153,770.70p 157,817.30p 59
23/03/2005 153,770.70p 153,770.70p 153,770.70p 153,770.70p 25
22/03/2005 157,817.30p 157,817.30p 153,770.70p 153,770.70p 38
21/03/2005 160,852.26p 160,852.26p 156,805.65p 157,817.30p 9
18/03/2005 159,840.61p 161,863.90p 159,840.61p 159,840.61p 21
17/03/2005 162,875.56p 164,898.85p 161,863.90p 161,863.90p 24
16/03/2005 159,840.61p 164,898.85p 159,840.61p 164,898.85p 18
15/03/2005 161,863.90p 161,863.90p 159,840.61p 161,863.90p 8
14/03/2005 161,863.90p 161,863.90p 159,840.61p 159,840.61p 47
11/03/2005 163,887.21p 165,910.50p 161,863.90p 161,863.90p 32
10/03/2005 168,945.45p 169,957.10p 165,910.50p 165,910.50p 17
09/03/2005 165,910.50p 169,957.10p 165,910.50p 169,957.10p 15
08/03/2005 168,945.45p 169,957.10p 166,922.14p 166,922.14p 39
07/03/2005 179,061.95p 182,096.89p 168,945.45p 169,957.10p 147
04/03/2005 159,840.61p 182,096.89p 159,840.61p 178,050.31p 1093
03/03/2005 153,770.70p 156,805.65p 151,747.41p 156,805.65p 41
02/03/2005 151,747.41p 151,747.41p 151,747.41p 151,747.41p 80
01/03/2005 151,747.41p 151,747.41p 151,747.41p 151,747.41p 82
28/02/2005 154,782.36p 154,782.36p 154,782.36p 154,782.36p 29
25/02/2005 156,805.65p 157,817.30p 154,782.36p 154,782.36p 91
24/02/2005 161,863.90p 162,875.56p 157,817.30p 157,817.30p 13
23/02/2005 161,863.90p 163,887.21p 161,863.90p 162,875.56p 7
22/02/2005 163,887.21p 163,887.21p 163,887.21p 163,887.21p 78
21/02/2005 163,887.21p 163,887.21p 162,875.56p 163,887.21p 72
18/02/2005 162,875.56p 162,875.56p 161,863.90p 162,875.56p 61
17/02/2005 159,840.61p 161,863.90p 157,817.30p 161,863.90p 128
16/02/2005 155,794.01p 159,840.61p 153,770.70p 157,817.30p 1044
15/02/2005 153,770.70p 153,770.70p 153,770.70p 153,770.70p 7
14/02/2005 153,770.70p 153,770.70p 153,770.70p 153,770.70p 21
11/02/2005 155,794.01p 155,794.01p 155,794.01p 155,794.01p 204
10/02/2005 155,794.01p 157,817.30p 155,794.01p 155,794.01p 21
09/02/2005 155,794.01p 157,817.30p 155,794.01p 157,817.30p 58
08/02/2005 161,863.90p 163,887.21p 157,817.30p 157,817.30p 26
07/02/2005 161,863.90p 163,887.21p 157,817.30p 163,887.21p 18
04/02/2005 157,817.30p 157,817.30p 157,817.30p 157,817.30p 41
03/02/2005 155,794.01p 157,817.30p 155,794.01p 157,817.30p 4
02/02/2005 157,817.30p 157,817.30p 155,794.01p 157,817.30p 27
01/02/2005 155,794.01p 157,817.30p 155,794.01p 155,794.01p 17
31/01/2005 155,794.01p 157,817.30p 153,770.70p 157,817.30p 7
28/01/2005 153,770.70p 153,770.70p 153,770.70p 153,770.70p 6
27/01/2005 153,770.70p 153,770.70p 153,770.70p 153,770.70p 31
26/01/2005 153,770.70p 153,770.70p 153,770.70p 153,770.70p 26
25/01/2005 153,770.70p 153,770.70p 153,770.70p 153,770.70p 13
24/01/2005 153,770.70p 155,794.01p 153,770.70p 153,770.70p 424
21/01/2005 155,794.01p 157,817.30p 155,794.01p 155,794.01p 259
20/01/2005 157,817.30p 157,817.30p 157,817.30p 157,817.30p 23
19/01/2005 159,840.61p 161,863.90p 157,817.30p 157,817.30p 29
18/01/2005 161,863.90p 161,863.90p 161,863.90p 161,863.90p 6
17/01/2005 163,887.21p 163,887.21p 161,863.90p 161,863.90p 25
14/01/2005 157,817.30p 162,875.56p 156,805.65p 162,875.56p 70
13/01/2005 156,805.65p 156,805.65p 155,794.01p 156,805.65p 2
12/01/2005 155,794.01p 155,794.01p 154,782.36p 155,794.01p 38
11/01/2005 153,770.70p 154,782.36p 149,724.11p 154,782.36p 266
10/01/2005 158,828.96p 159,840.61p 154,782.36p 154,782.36p 28
07/01/2005 163,887.21p 165,910.50p 157,817.30p 157,817.30p 23
06/01/2005 165,910.50p 169,957.10p 163,887.21p 165,910.50p 36
05/01/2005 171,980.41p 174,003.70p 169,957.10p 169,957.10p 36
04/01/2005 182,096.89p 188,166.80p 171,980.41p 174,003.70p 56
31/12/2004 186,143.49p 188,166.80p 186,143.49p 188,166.80p 194
30/12/2004 180,073.60p 188,166.80p 179,061.95p 188,166.80p 188
29/12/2004 175,015.34p 179,061.95p 172,992.05p 179,061.95p 49
24/12/2004 168,945.45p 172,992.05p 168,945.45p 172,992.05p 80
23/12/2004 162,875.56p 167,933.79p 161,863.90p 167,933.79p 52
22/12/2004 161,863.90p 161,863.90p 161,863.90p 161,863.90p 59
21/12/2004 161,863.90p 165,910.50p 161,863.90p 161,863.90p 191
20/12/2004 167,933.79p 170,968.76p 158,828.96p 165,910.50p 180
17/12/2004 164,898.85p 170,968.76p 163,887.21p 170,968.76p 353
16/12/2004 168,945.45p 171,980.41p 159,840.61p 163,887.21p 246
15/12/2004 176,026.99p 178,050.31p 165,910.50p 171,980.41p 461
14/12/2004 180,073.60p 182,096.89p 178,050.31p 178,050.31p 159
13/12/2004 179,061.95p 182,096.89p 174,003.70p 182,096.89p 665
10/12/2004 164,898.85p 174,003.70p 162,875.56p 174,003.70p 620
09/12/2004 182,096.89p 182,096.89p 163,887.21p 165,910.50p 1515

*Close Price adjusted for both dividends and splits