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 |
|---|---|---|---|---|---|
| 02/08/2023 | 4.25p | 4.75p | 4.00p | 4.50p | 138948 |
| 01/08/2023 | 4.25p | 4.50p | 4.13p | 4.50p | 44494 |
| 31/07/2023 | 4.25p | 4.44p | 4.09p | 4.25p | 33985 |
| 28/07/2023 | 4.13p | 4.50p | 4.00p | 4.25p | 149399 |
| 27/07/2023 | 4.25p | 4.50p | 4.00p | 4.13p | 123881 |
| 26/07/2023 | 4.25p | 4.45p | 4.00p | 4.25p | 42693 |
| 25/07/2023 | 4.50p | 4.75p | 4.00p | 4.05p | 199883 |
| 24/07/2023 | 4.50p | 4.75p | 4.25p | 4.50p | 7247 |
| 21/07/2023 | 4.38p | 4.75p | 4.25p | 4.50p | 51220 |
| 20/07/2023 | 4.38p | 4.75p | 4.38p | 4.38p | 34220 |
| 19/07/2023 | 4.38p | 4.55p | 4.00p | 4.50p | 98451 |
| 18/07/2023 | 4.38p | 4.55p | 4.35p | 4.38p | 85836 |
| 17/07/2023 | 4.25p | 4.75p | 4.00p | 4.38p | 155100 |
| 14/07/2023 | 4.50p | 4.75p | 4.00p | 4.25p | 172458 |
| 13/07/2023 | 4.50p | 4.60p | 4.25p | 4.50p | 40672 |
| 12/07/2023 | 4.50p | 4.75p | 4.25p | 4.50p | 30086 |
| 11/07/2023 | 4.75p | 4.75p | 4.33p | 4.50p | 396810 |
| 10/07/2023 | 4.63p | 5.00p | 4.33p | 4.75p | 179788 |
| 07/07/2023 | 4.50p | 5.00p | 4.25p | 4.63p | 15060 |
| 06/07/2023 | 4.50p | 5.00p | 4.00p | 4.50p | 100820 |
| 05/07/2023 | 4.50p | 4.54p | 4.00p | 4.50p | 19869 |
| 04/07/2023 | 4.25p | 5.00p | 3.92p | 4.50p | 129296 |
| 03/07/2023 | 4.75p | 5.00p | 3.81p | 4.35p | 1162938 |
| 30/06/2023 | 4.75p | 5.00p | 4.50p | 4.75p | 118568 |
| 29/06/2023 | 4.75p | 5.00p | 4.55p | 4.75p | 219488 |
| 28/06/2023 | 4.63p | 5.00p | 4.55p | 4.75p | 245048 |
| 27/06/2023 | 4.63p | 4.75p | 4.50p | 4.63p | 363423 |
| 26/06/2023 | 5.00p | 5.35p | 4.59p | 4.63p | 842245 |
| 23/06/2023 | 5.00p | 5.25p | 4.75p | 5.00p | 149908 |
| 22/06/2023 | 5.00p | 5.25p | 4.75p | 5.00p | 277547 |
| 21/06/2023 | 5.00p | 5.25p | 4.75p | 4.75p | 298621 |
| 20/06/2023 | 5.00p | 5.50p | 4.75p | 5.00p | 415539 |
| 19/06/2023 | 5.00p | 5.28p | 4.75p | 5.00p | 411740 |
| 16/06/2023 | 5.13p | 5.50p | 4.75p | 4.80p | 203604 |
| 15/06/2023 | 5.13p | 5.50p | 4.75p | 4.75p | 171153 |
| 14/06/2023 | 5.13p | 5.50p | 4.75p | 5.13p | 382698 |
| 13/06/2023 | 4.75p | 5.10p | 4.59p | 4.88p | 90060 |
| 12/06/2023 | 5.00p | 5.35p | 4.50p | 4.95p | 283030 |
| 09/06/2023 | 5.00p | 5.35p | 4.75p | 5.00p | 202862 |
| 08/06/2023 | 5.13p | 5.25p | 5.00p | 5.13p | 206792 |
| 07/06/2023 | 5.25p | 5.40p | 4.75p | 5.13p | 652285 |
| 06/06/2023 | 5.25p | 5.50p | 5.00p | 5.25p | 408951 |
| 05/06/2023 | 5.25p | 5.50p | 5.00p | 5.00p | 1099444 |
| 02/06/2023 | 5.13p | 5.20p | 5.00p | 5.13p | 528552 |
| 01/06/2023 | 5.25p | 5.25p | 5.00p | 5.10p | 230259 |
| 31/05/2023 | 5.50p | 5.90p | 4.60p | 5.23p | 2971577 |
| 30/05/2023 | 4.63p | 4.75p | 4.50p | 4.63p | 402167 |
| 26/05/2023 | 4.63p | 4.75p | 4.50p | 4.50p | 409426 |
| 25/05/2023 | 4.63p | 4.80p | 4.50p | 4.63p | 75824 |
| 24/05/2023 | 4.63p | 4.80p | 4.50p | 4.65p | 120511 |
| 23/05/2023 | 4.88p | 5.00p | 4.35p | 4.63p | 424110 |
| 22/05/2023 | 4.88p | 5.00p | 4.75p | 4.88p | 85226 |
| 19/05/2023 | 5.00p | 5.00p | 4.76p | 4.88p | 1021565 |
| 18/05/2023 | 5.00p | 5.25p | 4.75p | 5.00p | 49787 |
| 17/05/2023 | 5.00p | 5.25p | 4.75p | 5.00p | 78601 |
| 16/05/2023 | 5.00p | 5.25p | 4.75p | 5.00p | 4718 |
| 15/05/2023 | 5.00p | 5.25p | 4.75p | 5.00p | 80003 |
| 12/05/2023 | 5.00p | 5.25p | 4.75p | 5.00p | 77474 |
| 11/05/2023 | 5.00p | 5.25p | 4.83p | 5.00p | 2669 |
| 10/05/2023 | 5.00p | 5.25p | 4.75p | 5.00p | 58087 |
| 09/05/2023 | 5.00p | 5.35p | 4.75p | 5.00p | 130792 |
| 05/05/2023 | 4.88p | 5.25p | 4.75p | 5.00p | 52123 |
| 04/05/2023 | 5.25p | 5.50p | 4.75p | 4.88p | 851598 |
| 03/05/2023 | 5.25p | 5.40p | 5.00p | 5.25p | 336795 |
| 02/05/2023 | 5.25p | 5.42p | 5.06p | 5.25p | 181004 |
| 28/04/2023 | 5.25p | 5.50p | 5.00p | 5.25p | 114603 |
| 27/04/2023 | 5.25p | 5.78p | 5.25p | 5.50p | 777174 |
| 26/04/2023 | 5.50p | 6.48p | 5.05p | 5.25p | 1943908 |
| 25/04/2023 | 4.88p | 5.00p | 4.75p | 4.88p | 39176 |
| 24/04/2023 | 4.88p | 5.00p | 4.75p | 4.88p | 968257 |
| 21/04/2023 | 4.88p | 5.00p | 4.75p | 4.88p | 57919 |
| 20/04/2023 | 4.88p | 5.00p | 4.75p | 4.88p | 13917 |
| 19/04/2023 | 4.88p | 4.96p | 4.75p | 4.88p | 7472 |
| 18/04/2023 | 4.88p | 5.00p | 4.75p | 4.88p | 230326 |
| 17/04/2023 | 4.88p | 5.00p | 4.75p | 4.88p | 285158 |
| 14/04/2023 | 4.88p | 5.00p | 4.75p | 4.88p | 111833 |
| 13/04/2023 | 4.88p | 5.10p | 4.75p | 5.10p | 17626 |
| 12/04/2023 | 4.88p | 5.00p | 4.75p | 4.88p | 116278 |
| 11/04/2023 | 4.88p | 5.00p | 4.75p | 4.88p | 68440 |
| 06/04/2023 | 4.88p | 5.00p | 4.75p | 4.88p | 25472 |
| 05/04/2023 | 5.00p | 5.25p | 4.66p | 4.88p | 127686 |
| 04/04/2023 | 5.00p | 5.25p | 4.75p | 5.00p | 15139 |
| 03/04/2023 | 5.00p | 5.35p | 4.75p | 5.00p | 90374 |
| 31/03/2023 | 5.00p | 5.00p | 4.75p | 5.00p | 12898 |
| 30/03/2023 | 5.00p | 5.25p | 4.75p | 5.25p | 44108 |
| 29/03/2023 | 5.00p | 5.25p | 4.75p | 5.00p | 101338 |
| 28/03/2023 | 5.00p | 5.25p | 4.75p | 5.00p | 36548 |
| 27/03/2023 | 5.00p | 5.25p | 4.75p | 5.00p | 207067 |
| 24/03/2023 | 5.00p | 5.25p | 4.75p | 5.00p | 120568 |
| 23/03/2023 | 5.13p | 5.25p | 4.75p | 5.25p | 477627 |
| 22/03/2023 | 5.25p | 5.25p | 5.00p | 5.13p | 54798 |
| 21/03/2023 | 5.25p | 5.50p | 5.00p | 5.25p | 19297 |
| 20/03/2023 | 5.25p | 5.50p | 5.00p | 5.25p | 420680 |
| 17/03/2023 | 5.25p | 5.25p | 5.00p | 5.25p | 1308 |
| 16/03/2023 | 5.25p | 5.30p | 5.00p | 5.25p | 58345 |
| 15/03/2023 | 5.25p | 5.50p | 5.00p | 5.25p | 96379 |
| 14/03/2023 | 5.25p | 5.45p | 5.05p | 5.25p | 124657 |
| 13/03/2023 | 5.25p | 5.50p | 5.13p | 5.25p | 60350 |
| 10/03/2023 | 5.25p | 5.75p | 5.13p | 5.25p | 88720 |
| 09/03/2023 | 5.25p | 5.50p | 5.13p | 5.25p | 44345 |
| 08/03/2023 | 5.25p | 5.50p | 5.19p | 5.25p | 64054 |
| 07/03/2023 | 5.25p | 5.50p | 5.19p | 5.50p | 22143 |
| 06/03/2023 | 5.50p | 5.85p | 5.18p | 5.25p | 249507 |
| 03/03/2023 | 5.50p | 6.00p | 5.15p | 5.50p | 109206 |
| 02/03/2023 | 5.50p | 5.98p | 5.00p | 5.50p | 129095 |
| 01/03/2023 | 5.50p | 6.00p | 5.15p | 5.50p | 55396 |
| 28/02/2023 | 5.25p | 5.70p | 5.13p | 5.50p | 171731 |
| 27/02/2023 | 5.25p | 5.48p | 5.13p | 5.25p | 113371 |
| 24/02/2023 | 5.25p | 5.50p | 5.03p | 5.25p | 7511 |
| 23/02/2023 | 5.25p | 5.50p | 5.00p | 5.25p | 151601 |
| 22/02/2023 | 5.75p | 5.75p | 5.23p | 5.50p | 101031 |
| 21/02/2023 | 5.75p | 6.00p | 5.50p | 5.75p | 207337 |
| 20/02/2023 | 5.75p | 6.00p | 5.50p | 5.75p | 93863 |
| 17/02/2023 | 6.13p | 6.25p | 5.50p | 5.90p | 386271 |
| 16/02/2023 | 6.13p | 6.50p | 5.81p | 6.50p | 950213 |
| 15/02/2023 | 5.75p | 6.57p | 5.50p | 6.00p | 602596 |
| 14/02/2023 | 6.00p | 6.25p | 5.28p | 5.28p | 372751 |
| 13/02/2023 | 5.75p | 6.00p | 5.50p | 5.75p | 386556 |
| 10/02/2023 | 5.75p | 6.00p | 5.50p | 5.75p | 774602 |
| 09/02/2023 | 5.38p | 6.00p | 5.25p | 5.75p | 966898 |
| 08/02/2023 | 5.00p | 5.50p | 4.75p | 5.50p | 404264 |
| 07/02/2023 | 5.00p | 5.35p | 4.75p | 5.00p | 85031 |
| 06/02/2023 | 4.88p | 5.25p | 4.69p | 5.00p | 215891 |
| 03/02/2023 | 4.88p | 5.25p | 4.50p | 4.88p | 17141 |
| 02/02/2023 | 5.00p | 5.25p | 4.50p | 4.88p | 256077 |
| 01/02/2023 | 4.88p | 5.35p | 4.75p | 5.30p | 112579 |
| 31/01/2023 | 5.25p | 5.25p | 4.75p | 5.25p | 339726 |
| 30/01/2023 | 5.25p | 5.25p | 5.00p | 5.25p | 4479 |
| 27/01/2023 | 5.25p | 5.60p | 5.00p | 5.25p | 124810 |
| 26/01/2023 | 5.25p | 5.25p | 4.81p | 5.00p | 130535 |
| 25/01/2023 | 5.25p | 5.32p | 4.79p | 5.00p | 181967 |
| 24/01/2023 | 5.25p | 5.34p | 4.82p | 5.00p | 79856 |
| 23/01/2023 | 5.38p | 5.50p | 4.84p | 5.25p | 284425 |
| 20/01/2023 | 5.38p | 5.50p | 5.25p | 5.38p | 150909 |
| 19/01/2023 | 5.38p | 5.50p | 5.25p | 5.38p | 448760 |
| 18/01/2023 | 5.38p | 5.50p | 5.25p | 5.38p | 369519 |
| 17/01/2023 | 5.38p | 5.50p | 5.25p | 5.38p | 652973 |
| 16/01/2023 | 5.25p | 5.60p | 5.07p | 5.38p | 1148703 |
| 13/01/2023 | 5.25p | 5.37p | 5.06p | 5.25p | 652223 |
| 12/01/2023 | 5.25p | 5.42p | 5.15p | 5.25p | 414049 |
| 11/01/2023 | 5.25p | 5.43p | 5.00p | 5.25p | 975475 |
| 10/01/2023 | 5.25p | 5.35p | 5.13p | 5.25p | 110848 |
| 09/01/2023 | 5.13p | 5.50p | 4.75p | 5.25p | 489247 |
| 06/01/2023 | 5.00p | 5.50p | 4.50p | 5.13p | 340563 |
| 05/01/2023 | 5.00p | 5.50p | 4.50p | 5.00p | 152876 |
| 04/01/2023 | 5.13p | 5.50p | 4.50p | 5.00p | 317433 |
| 03/01/2023 | 4.63p | 5.50p | 4.63p | 5.13p | 966676 |
| 30/12/2022 | 4.50p | 4.75p | 4.25p | 4.63p | 278007 |
| 29/12/2022 | 4.50p | 4.75p | 3.83p | 4.50p | 159300 |
| 28/12/2022 | 4.50p | 4.75p | 4.25p | 4.50p | 10893 |
| 23/12/2022 | 4.50p | 4.68p | 4.25p | 4.50p | 204056 |
| 22/12/2022 | 4.25p | 4.75p | 4.00p | 4.50p | 59606 |
| 21/12/2022 | 4.50p | 4.75p | 4.00p | 4.25p | 45886 |
| 20/12/2022 | 4.63p | 5.00p | 4.25p | 4.50p | 208258 |
| 19/12/2022 | 4.38p | 4.75p | 4.00p | 4.38p | 269411 |
| 16/12/2022 | 4.50p | 4.75p | 4.00p | 4.38p | 53166 |
| 15/12/2022 | 4.38p | 4.75p | 4.25p | 4.50p | 91599 |
| 14/12/2022 | 4.38p | 4.50p | 4.25p | 4.38p | 139223 |
| 13/12/2022 | 4.38p | 4.50p | 4.25p | 4.38p | 77546 |
| 12/12/2022 | 4.38p | 4.50p | 4.25p | 4.38p | 153330 |
| 09/12/2022 | 4.25p | 4.50p | 4.11p | 4.38p | 197882 |
| 08/12/2022 | 4.25p | 4.50p | 4.00p | 4.25p | 114628 |
| 07/12/2022 | 4.50p | 4.75p | 4.00p | 4.25p | 250856 |
| 06/12/2022 | 4.50p | 4.75p | 4.25p | 4.50p | 240237 |
| 05/12/2022 | 4.25p | 4.75p | 4.00p | 4.50p | 153054 |
| 02/12/2022 | 4.13p | 4.50p | 4.00p | 4.25p | 562160 |
| 01/12/2022 | 3.88p | 4.25p | 3.88p | 4.13p | 198364 |
| 30/11/2022 | 3.88p | 4.00p | 3.75p | 3.98p | 179285 |
| 29/11/2022 | 3.88p | 4.00p | 3.75p | 3.88p | 108357 |
| 28/11/2022 | 3.75p | 4.00p | 3.53p | 3.88p | 88997 |
| 25/11/2022 | 3.75p | 4.00p | 3.50p | 3.85p | 43021 |
| 24/11/2022 | 3.75p | 4.00p | 3.50p | 3.75p | 88505 |
| 23/11/2022 | 3.75p | 4.00p | 3.50p | 3.75p | 37680 |
| 22/11/2022 | 3.75p | 4.00p | 3.50p | 3.75p | 43589 |
| 21/11/2022 | 3.75p | 4.00p | 3.50p | 3.75p | 29524 |
| 18/11/2022 | 3.75p | 4.00p | 3.50p | 3.75p | 43999 |
| 17/11/2022 | 3.75p | 4.00p | 3.50p | 3.75p | 86686 |
| 16/11/2022 | 3.75p | 4.00p | 3.68p | 3.75p | 54332 |
| 15/11/2022 | 3.75p | 4.00p | 3.50p | 3.75p | 45942 |
| 14/11/2022 | 3.75p | 4.00p | 3.63p | 3.75p | 52731 |
| 11/11/2022 | 3.75p | 4.00p | 3.50p | 3.75p | 75803 |
| 10/11/2022 | 3.75p | 4.00p | 3.52p | 3.75p | 248457 |
| 09/11/2022 | 3.75p | 4.00p | 3.50p | 3.75p | 171464 |
| 08/11/2022 | 3.75p | 4.00p | 3.50p | 3.85p | 150772 |
| 07/11/2022 | 3.75p | 4.00p | 3.50p | 3.75p | 254406 |
| 04/11/2022 | 3.75p | 4.00p | 3.50p | 3.75p | 114062 |
| 03/11/2022 | 3.75p | 4.00p | 3.50p | 3.85p | 195859 |
| 02/11/2022 | 3.75p | 3.75p | 3.50p | 3.75p | 76537 |
| 01/11/2022 | 3.25p | 4.00p | 3.25p | 3.75p | 303265 |
| 31/10/2022 | 3.63p | 3.75p | 3.50p | 3.63p | 52327 |
| 28/10/2022 | 3.63p | 3.75p | 3.50p | 3.63p | 86730 |
| 27/10/2022 | 3.50p | 3.75p | 3.30p | 3.50p | 512666 |
| 26/10/2022 | 3.38p | 3.75p | 3.30p | 3.50p | 639637 |
| 25/10/2022 | 3.38p | 3.50p | 3.25p | 3.38p | 106466 |
| 24/10/2022 | 3.38p | 3.50p | 3.25p | 3.38p | 258108 |
| 21/10/2022 | 3.38p | 3.50p | 3.25p | 3.38p | 167764 |
| 20/10/2022 | 3.38p | 3.50p | 3.28p | 3.38p | 9180 |
| 19/10/2022 | 3.50p | 3.75p | 3.25p | 3.38p | 95576 |
| 18/10/2022 | 3.63p | 3.75p | 3.25p | 3.50p | 167783 |
| 17/10/2022 | 3.63p | 3.75p | 3.50p | 3.63p | 64407 |
*Close Price adjusted for both dividends and splits