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 |
|---|---|---|---|---|---|
| 17/05/2024 | 7.38p | 7.50p | 7.25p | 7.38p | 618031 |
| 16/05/2024 | 7.38p | 7.50p | 7.25p | 7.38p | 129466 |
| 15/05/2024 | 7.38p | 7.50p | 7.25p | 7.38p | 557409 |
| 14/05/2024 | 7.63p | 7.75p | 7.15p | 7.15p | 460062 |
| 13/05/2024 | 7.50p | 8.00p | 7.50p | 7.50p | 1071540 |
| 10/05/2024 | 7.38p | 7.75p | 7.25p | 7.63p | 361403 |
| 09/05/2024 | 7.50p | 7.75p | 7.25p | 7.65p | 862267 |
| 08/05/2024 | 7.63p | 7.75p | 7.30p | 7.50p | 346371 |
| 07/05/2024 | 7.50p | 7.75p | 7.25p | 7.75p | 1089483 |
| 03/05/2024 | 7.75p | 7.85p | 7.30p | 7.50p | 460696 |
| 02/05/2024 | 7.75p | 7.75p | 7.50p | 7.63p | 1724521 |
| 01/05/2024 | 7.88p | 8.00p | 7.55p | 7.75p | 327621 |
| 30/04/2024 | 7.88p | 8.00p | 7.75p | 7.90p | 479759 |
| 29/04/2024 | 8.13p | 8.25p | 7.60p | 7.88p | 511569 |
| 26/04/2024 | 8.13p | 8.25p | 7.75p | 8.00p | 539797 |
| 25/04/2024 | 8.13p | 8.25p | 7.83p | 8.05p | 899343 |
| 24/04/2024 | 8.00p | 8.25p | 7.98p | 8.05p | 221946 |
| 23/04/2024 | 8.00p | 8.25p | 7.75p | 8.00p | 322182 |
| 22/04/2024 | 8.13p | 8.50p | 8.00p | 8.00p | 2051971 |
| 19/04/2024 | 7.25p | 8.25p | 7.25p | 8.25p | 3265312 |
| 18/04/2024 | 7.50p | 7.75p | 6.75p | 7.38p | 2506059 |
| 17/04/2024 | 6.75p | 6.93p | 6.50p | 6.70p | 504665 |
| 16/04/2024 | 6.88p | 7.00p | 6.50p | 6.75p | 355603 |
| 15/04/2024 | 7.13p | 7.25p | 6.75p | 6.88p | 129717 |
| 12/04/2024 | 7.13p | 7.25p | 7.00p | 7.25p | 164155 |
| 11/04/2024 | 6.88p | 7.25p | 6.75p | 7.05p | 912862 |
| 10/04/2024 | 7.13p | 7.25p | 6.75p | 6.88p | 435122 |
| 09/04/2024 | 7.00p | 7.25p | 6.75p | 7.13p | 993439 |
| 08/04/2024 | 6.63p | 7.25p | 6.50p | 7.00p | 2093088 |
| 05/04/2024 | 6.63p | 6.80p | 6.45p | 6.63p | 2235530 |
| 04/04/2024 | 6.75p | 7.00p | 6.50p | 6.63p | 1100082 |
| 03/04/2024 | 6.88p | 7.00p | 6.52p | 6.75p | 708128 |
| 02/04/2024 | 7.00p | 7.25p | 6.75p | 6.75p | 1014111 |
| 28/03/2024 | 7.13p | 7.25p | 6.75p | 7.00p | 1233385 |
| 27/03/2024 | 7.13p | 7.25p | 7.00p | 7.13p | 773802 |
| 26/03/2024 | 7.25p | 7.31p | 7.00p | 7.00p | 1026184 |
| 25/03/2024 | 7.13p | 7.50p | 7.00p | 7.25p | 970081 |
| 22/03/2024 | 7.13p | 7.25p | 6.75p | 7.13p | 1763514 |
| 21/03/2024 | 7.38p | 7.55p | 7.00p | 7.13p | 520522 |
| 20/03/2024 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 19/03/2024 | 7.63p | 7.75p | 7.38p | 7.63p | 1018518 |
| 18/03/2024 | 7.75p | 8.25p | 7.50p | 7.63p | 1246062 |
| 15/03/2024 | 7.50p | 8.00p | 7.25p | 7.75p | 869245 |
| 14/03/2024 | 7.13p | 7.50p | 7.00p | 7.35p | 787813 |
| 13/03/2024 | 7.13p | 7.23p | 7.00p | 7.13p | 346488 |
| 12/03/2024 | 7.25p | 7.50p | 7.00p | 7.13p | 1151057 |
| 11/03/2024 | 8.00p | 8.44p | 7.00p | 7.25p | 1671505 |
| 08/03/2024 | 7.88p | 8.00p | 7.25p | 7.38p | 2001441 |
| 07/03/2024 | 8.38p | 8.50p | 7.25p | 7.85p | 3471491 |
| 06/03/2024 | 11.25p | 14.30p | 8.00p | 8.30p | 23950932 |
| 05/03/2024 | 6.13p | 6.43p | 5.50p | 6.13p | 1764898 |
| 04/03/2024 | 6.13p | 6.25p | 6.00p | 6.13p | 70360 |
| 01/03/2024 | 6.25p | 6.50p | 6.00p | 6.13p | 238634 |
| 29/02/2024 | 6.25p | 6.50p | 6.00p | 6.25p | 161810 |
| 28/02/2024 | 6.25p | 6.50p | 6.00p | 6.30p | 1134792 |
| 27/02/2024 | 6.13p | 6.50p | 6.00p | 6.25p | 434085 |
| 26/02/2024 | 5.75p | 6.50p | 5.50p | 6.25p | 690573 |
| 23/02/2024 | 5.38p | 6.00p | 5.00p | 6.00p | 221548 |
| 22/02/2024 | 5.38p | 5.75p | 5.00p | 5.38p | 161579 |
| 21/02/2024 | 5.63p | 5.75p | 5.00p | 5.38p | 237608 |
| 20/02/2024 | 5.63p | 5.75p | 5.50p | 5.63p | 29586 |
| 19/02/2024 | 5.88p | 6.00p | 5.50p | 5.63p | 367624 |
| 16/02/2024 | 5.75p | 6.00p | 5.50p | 5.88p | 296569 |
| 15/02/2024 | 5.25p | 6.00p | 5.25p | 5.75p | 1170912 |
| 14/02/2024 | 5.50p | 6.00p | 5.00p | 5.25p | 377142 |
| 13/02/2024 | 4.50p | 5.63p | 4.00p | 5.63p | 3721011 |
| 12/02/2024 | 4.25p | 5.00p | 4.00p | 4.50p | 214035 |
| 09/02/2024 | 4.25p | 4.49p | 4.00p | 4.25p | 292862 |
| 08/02/2024 | 4.25p | 4.50p | 4.00p | 4.25p | 452142 |
| 07/02/2024 | 4.25p | 4.50p | 4.00p | 4.25p | 70379 |
| 06/02/2024 | 4.25p | 4.50p | 4.03p | 4.25p | 305580 |
| 05/02/2024 | 4.50p | 5.00p | 4.00p | 4.25p | 379214 |
| 02/02/2024 | 4.25p | 4.71p | 4.00p | 4.50p | 600773 |
| 01/02/2024 | 4.25p | 4.50p | 3.94p | 3.94p | 170239 |
| 31/01/2024 | 4.38p | 4.75p | 4.00p | 4.38p | 301621 |
| 30/01/2024 | 4.75p | 5.00p | 4.00p | 4.38p | 280068 |
| 29/01/2024 | 4.88p | 5.00p | 4.50p | 4.75p | 270911 |
| 26/01/2024 | 5.13p | 5.13p | 4.75p | 4.88p | 49359 |
| 25/01/2024 | 5.13p | 5.50p | 4.75p | 5.13p | 17176 |
| 24/01/2024 | 5.13p | 5.50p | 4.75p | 5.13p | 14855 |
| 23/01/2024 | 5.13p | 5.45p | 4.75p | 4.75p | 219993 |
| 22/01/2024 | 5.25p | 5.50p | 4.75p | 5.13p | 1459586 |
| 19/01/2024 | 5.25p | 5.50p | 5.00p | 5.25p | 1269131 |
| 18/01/2024 | 5.63p | 6.00p | 5.06p | 5.25p | 1238430 |
| 17/01/2024 | 5.63p | 6.00p | 5.25p | 5.63p | 39659 |
| 16/01/2024 | 5.63p | 6.00p | 5.25p | 5.63p | 56720 |
| 15/01/2024 | 5.50p | 6.00p | 5.25p | 5.63p | 195489 |
| 12/01/2024 | 5.75p | 6.00p | 5.33p | 5.50p | 522648 |
| 11/01/2024 | 5.88p | 6.00p | 5.50p | 5.50p | 196175 |
| 10/01/2024 | 5.50p | 6.00p | 5.50p | 5.75p | 421298 |
| 09/01/2024 | 5.50p | 5.75p | 5.25p | 5.50p | 266944 |
| 08/01/2024 | 5.50p | 6.00p | 5.25p | 5.50p | 295608 |
| 05/01/2024 | 5.25p | 6.00p | 5.00p | 5.65p | 392883 |
| 04/01/2024 | 5.38p | 5.50p | 5.00p | 5.25p | 92617 |
| 03/01/2024 | 5.00p | 5.79p | 4.75p | 5.38p | 353607 |
| 02/01/2024 | 4.88p | 5.25p | 4.66p | 5.00p | 64060 |
| 29/12/2023 | 4.75p | 5.25p | 4.50p | 4.88p | 35648 |
| 28/12/2023 | 4.75p | 5.10p | 4.50p | 4.75p | 168531 |
| 27/12/2023 | 4.50p | 4.75p | 4.25p | 4.75p | 736743 |
| 22/12/2023 | 4.63p | 4.75p | 4.25p | 4.50p | 37868 |
| 21/12/2023 | 4.75p | 5.00p | 4.50p | 4.63p | 189841 |
| 20/12/2023 | 5.00p | 5.25p | 4.50p | 4.75p | 159645 |
| 19/12/2023 | 5.00p | 5.25p | 4.59p | 5.00p | 177826 |
| 18/12/2023 | 5.00p | 5.25p | 4.75p | 5.00p | 281536 |
| 15/12/2023 | 5.13p | 5.25p | 4.75p | 5.00p | 1149118 |
| 14/12/2023 | 6.25p | 7.00p | 5.00p | 5.35p | 2546304 |
| 13/12/2023 | 5.75p | 6.50p | 5.50p | 6.00p | 557507 |
| 12/12/2023 | 5.75p | 6.00p | 5.50p | 5.75p | 35099 |
| 11/12/2023 | 5.50p | 6.50p | 5.25p | 5.75p | 704294 |
| 08/12/2023 | 5.50p | 6.00p | 5.00p | 6.00p | 396474 |
| 07/12/2023 | 5.25p | 6.00p | 5.00p | 5.50p | 1222855 |
| 06/12/2023 | 5.13p | 5.49p | 5.00p | 5.25p | 213312 |
| 05/12/2023 | 5.13p | 5.25p | 5.05p | 5.13p | 123527 |
| 04/12/2023 | 5.25p | 5.50p | 4.90p | 5.13p | 690815 |
| 01/12/2023 | 5.25p | 5.50p | 4.90p | 5.25p | 944731 |
| 30/11/2023 | 5.25p | 5.50p | 5.00p | 5.25p | 1443761 |
| 29/11/2023 | 5.25p | 5.50p | 5.00p | 5.25p | 654948 |
| 28/11/2023 | 5.25p | 5.50p | 5.00p | 5.25p | 287115 |
| 27/11/2023 | 5.25p | 5.60p | 5.00p | 5.25p | 583609 |
| 24/11/2023 | 5.50p | 6.00p | 4.90p | 5.25p | 1465105 |
| 23/11/2023 | 4.00p | 6.00p | 3.75p | 5.50p | 3817272 |
| 22/11/2023 | 4.00p | 4.25p | 3.50p | 4.00p | 684352 |
| 21/11/2023 | 3.63p | 4.25p | 3.50p | 4.00p | 1000209 |
| 20/11/2023 | 3.25p | 3.75p | 3.00p | 3.63p | 772491 |
| 17/11/2023 | 3.25p | 3.50p | 3.20p | 3.25p | 139357 |
| 16/11/2023 | 3.25p | 3.50p | 3.00p | 3.25p | 440906 |
| 15/11/2023 | 3.25p | 3.50p | 3.00p | 3.25p | 87305 |
| 14/11/2023 | 2.88p | 3.40p | 2.75p | 3.25p | 1514390 |
| 13/11/2023 | 3.13p | 3.25p | 2.75p | 2.95p | 676780 |
| 10/11/2023 | 3.13p | 3.25p | 3.00p | 3.13p | 658707 |
| 09/11/2023 | 3.00p | 3.50p | 2.83p | 3.13p | 1222599 |
| 08/11/2023 | 3.00p | 3.25p | 2.81p | 3.00p | 299964 |
| 07/11/2023 | 3.25p | 3.25p | 2.80p | 3.00p | 730876 |
| 06/11/2023 | 3.25p | 3.50p | 3.00p | 3.25p | 321799 |
| 03/11/2023 | 3.25p | 3.50p | 3.00p | 3.25p | 299226 |
| 02/11/2023 | 3.25p | 3.50p | 3.00p | 3.25p | 34842 |
| 01/11/2023 | 3.25p | 3.50p | 2.75p | 3.00p | 814977 |
| 31/10/2023 | 3.25p | 3.50p | 3.00p | 3.25p | 25265 |
| 30/10/2023 | 3.25p | 3.50p | 3.13p | 3.25p | 77901 |
| 27/10/2023 | 2.75p | 3.85p | 2.70p | 3.25p | 2531460 |
| 26/10/2023 | 2.50p | 2.75p | 2.25p | 2.50p | 345464 |
| 25/10/2023 | 2.63p | 2.75p | 2.25p | 2.50p | 148218 |
| 24/10/2023 | 2.75p | 3.00p | 2.30p | 2.63p | 154111 |
| 23/10/2023 | 2.88p | 3.00p | 2.50p | 2.75p | 118334 |
| 20/10/2023 | 2.88p | 3.00p | 2.75p | 2.88p | 177687 |
| 19/10/2023 | 2.50p | 3.00p | 2.50p | 2.88p | 592976 |
| 18/10/2023 | 2.25p | 2.74p | 2.11p | 2.50p | 494197 |
| 17/10/2023 | 2.25p | 2.45p | 2.13p | 2.25p | 87608 |
| 16/10/2023 | 2.25p | 2.45p | 2.19p | 2.25p | 81495 |
| 13/10/2023 | 2.25p | 2.50p | 2.00p | 2.25p | 216691 |
| 12/10/2023 | 2.25p | 2.50p | 2.00p | 2.25p | 787219 |
| 11/10/2023 | 2.13p | 2.33p | 2.08p | 2.25p | 288662 |
| 10/10/2023 | 1.88p | 2.25p | 1.85p | 2.13p | 796241 |
| 09/10/2023 | 1.88p | 2.00p | 1.75p | 1.88p | 114425 |
| 06/10/2023 | 1.88p | 1.98p | 1.85p | 1.88p | 194750 |
| 05/10/2023 | 2.13p | 2.25p | 1.88p | 1.88p | 301383 |
| 04/10/2023 | 2.38p | 2.50p | 1.90p | 2.13p | 1017030 |
| 03/10/2023 | 2.50p | 2.75p | 2.25p | 2.35p | 1315497 |
| 02/10/2023 | 2.13p | 2.75p | 2.00p | 2.50p | 1212338 |
| 29/09/2023 | 2.13p | 2.25p | 2.00p | 2.13p | 722767 |
| 28/09/2023 | 2.13p | 2.30p | 2.00p | 2.13p | 689588 |
| 27/09/2023 | 2.38p | 2.61p | 2.09p | 2.13p | 795722 |
| 26/09/2023 | 2.38p | 2.45p | 2.30p | 2.38p | 340261 |
| 25/09/2023 | 2.63p | 2.75p | 2.25p | 2.38p | 600628 |
| 22/09/2023 | 2.63p | 2.75p | 2.50p | 2.63p | 426703 |
| 21/09/2023 | 2.63p | 3.00p | 2.50p | 2.63p | 1307204 |
| 20/09/2023 | 2.63p | 2.73p | 2.63p | 2.63p | 696849 |
| 19/09/2023 | 2.63p | 3.00p | 2.50p | 2.63p | 549134 |
| 18/09/2023 | 2.63p | 2.81p | 2.50p | 2.63p | 907255 |
| 15/09/2023 | 2.63p | 2.75p | 2.61p | 2.63p | 511615 |
| 14/09/2023 | 2.88p | 3.00p | 2.50p | 2.63p | 1075819 |
| 13/09/2023 | 2.88p | 3.20p | 2.81p | 2.87p | 773168 |
| 12/09/2023 | 3.13p | 3.25p | 2.75p | 3.06p | 993490 |
| 11/09/2023 | 3.13p | 3.13p | 3.06p | 3.13p | 106323 |
| 08/09/2023 | 3.13p | 3.25p | 3.00p | 3.13p | 182229 |
| 07/09/2023 | 3.13p | 3.25p | 3.00p | 3.13p | 76920 |
| 06/09/2023 | 3.25p | 3.50p | 3.00p | 3.13p | 235189 |
| 05/09/2023 | 3.38p | 3.38p | 3.13p | 3.25p | 268384 |
| 04/09/2023 | 3.38p | 3.50p | 3.25p | 3.38p | 471504 |
| 01/09/2023 | 3.63p | 3.75p | 3.31p | 3.55p | 393076 |
| 31/08/2023 | 3.63p | 3.75p | 3.25p | 3.63p | 795424 |
| 30/08/2023 | 4.25p | 4.50p | 3.30p | 3.63p | 1376067 |
| 29/08/2023 | 4.38p | 4.75p | 3.94p | 4.25p | 11624 |
| 25/08/2023 | 4.38p | 4.75p | 4.16p | 4.38p | 73946 |
| 24/08/2023 | 4.38p | 4.41p | 4.10p | 4.38p | 138481 |
| 23/08/2023 | 4.25p | 4.50p | 4.25p | 4.38p | 45969 |
| 22/08/2023 | 4.25p | 4.50p | 4.10p | 4.25p | 16339 |
| 21/08/2023 | 4.38p | 4.50p | 4.00p | 4.25p | 193040 |
| 18/08/2023 | 4.38p | 4.50p | 4.25p | 4.38p | 122385 |
| 17/08/2023 | 4.38p | 4.50p | 4.25p | 4.38p | 71987 |
| 16/08/2023 | 4.38p | 4.50p | 4.25p | 4.38p | 116036 |
| 15/08/2023 | 4.50p | 4.52p | 4.25p | 4.38p | 90180 |
| 14/08/2023 | 4.50p | 4.52p | 4.33p | 4.50p | 47755 |
| 11/08/2023 | 4.38p | 4.75p | 4.00p | 4.50p | 52486 |
| 10/08/2023 | 4.38p | 4.55p | 4.19p | 4.38p | 8984 |
| 09/08/2023 | 4.38p | 4.60p | 4.00p | 4.00p | 12020 |
| 08/08/2023 | 4.50p | 4.75p | 4.00p | 4.38p | 83186 |
| 07/08/2023 | 4.50p | 4.75p | 4.25p | 4.50p | 251120 |
| 04/08/2023 | 4.50p | 4.59p | 4.25p | 4.50p | 3854 |
| 03/08/2023 | 4.50p | 4.75p | 4.25p | 4.50p | 118171 |
*Close Price adjusted for both dividends and splits