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 |
|---|---|---|---|---|---|
| 14/10/2022 | 3.63p | 3.75p | 3.50p | 3.63p | 207104 |
| 13/10/2022 | 3.63p | 3.75p | 3.50p | 3.63p | 9138 |
| 12/10/2022 | 3.63p | 3.75p | 3.50p | 3.63p | 120092 |
| 11/10/2022 | 3.63p | 3.75p | 3.49p | 3.63p | 218278 |
| 10/10/2022 | 3.63p | 3.75p | 3.50p | 3.63p | 67815 |
| 07/10/2022 | 3.63p | 3.75p | 3.50p | 3.63p | 81464 |
| 06/10/2022 | 3.63p | 3.75p | 3.50p | 3.59p | 41487 |
| 05/10/2022 | 3.63p | 3.75p | 3.50p | 3.63p | 45784 |
| 04/10/2022 | 3.63p | 3.75p | 3.50p | 3.63p | 26770 |
| 03/10/2022 | 3.63p | 3.75p | 3.50p | 3.63p | 192420 |
| 30/09/2022 | 3.75p | 4.00p | 3.40p | 3.63p | 353595 |
| 29/09/2022 | 4.25p | 4.50p | 3.55p | 3.63p | 1430848 |
| 28/09/2022 | 4.38p | 4.50p | 4.01p | 4.25p | 597821 |
| 27/09/2022 | 4.38p | 4.50p | 4.00p | 4.38p | 1161550 |
| 26/09/2022 | 4.13p | 4.50p | 4.00p | 4.38p | 480462 |
| 23/09/2022 | 4.38p | 4.50p | 4.00p | 4.13p | 156403 |
| 22/09/2022 | 4.38p | 4.50p | 4.25p | 4.38p | 24549 |
| 21/09/2022 | 4.38p | 4.50p | 4.25p | 4.38p | 15643 |
| 20/09/2022 | 4.38p | 4.50p | 4.05p | 4.38p | 161418 |
| 16/09/2022 | 4.38p | 4.50p | 4.25p | 4.38p | 184003 |
| 15/09/2022 | 4.38p | 4.61p | 4.25p | 4.61p | 212829 |
| 14/09/2022 | 4.38p | 4.50p | 4.25p | 4.40p | 221538 |
| 13/09/2022 | 4.38p | 4.50p | 4.25p | 4.35p | 75444 |
| 12/09/2022 | 4.38p | 4.50p | 4.25p | 4.38p | 179119 |
| 09/09/2022 | 4.38p | 4.50p | 4.25p | 4.49p | 135985 |
| 08/09/2022 | 4.38p | 4.50p | 4.26p | 4.38p | 226251 |
| 07/09/2022 | 4.38p | 4.50p | 4.25p | 4.38p | 77925 |
| 06/09/2022 | 4.38p | 4.50p | 4.25p | 4.38p | 92235 |
| 05/09/2022 | 4.38p | 4.50p | 4.25p | 4.38p | 21222 |
| 02/09/2022 | 4.38p | 4.50p | 4.25p | 4.38p | 119 |
| 01/09/2022 | 4.38p | 4.61p | 4.25p | 4.50p | 28346 |
| 31/08/2022 | 4.38p | 4.50p | 4.25p | 4.49p | 5996 |
| 30/08/2022 | 4.38p | 4.50p | 4.25p | 4.38p | 4512 |
| 26/08/2022 | 4.38p | 4.50p | 4.25p | 4.38p | 14327 |
| 25/08/2022 | 4.38p | 4.62p | 4.25p | 4.38p | 86455 |
| 24/08/2022 | 4.38p | 4.50p | 4.25p | 4.50p | 30320 |
| 23/08/2022 | 4.63p | 4.75p | 4.25p | 4.38p | 246127 |
| 22/08/2022 | 4.63p | 4.75p | 4.50p | 4.50p | 241486 |
| 19/08/2022 | 4.63p | 4.75p | 4.50p | 4.74p | 97446 |
| 18/08/2022 | 4.63p | 4.75p | 4.50p | 4.63p | 13477 |
| 17/08/2022 | 4.63p | 4.75p | 4.50p | 4.62p | 34714 |
| 16/08/2022 | 4.50p | 4.75p | 4.22p | 4.63p | 268748 |
| 15/08/2022 | 4.50p | 4.75p | 4.25p | 4.33p | 31674 |
| 12/08/2022 | 4.50p | 4.75p | 4.25p | 4.45p | 18744 |
| 11/08/2022 | 4.63p | 4.75p | 4.25p | 4.62p | 409312 |
| 10/08/2022 | 4.63p | 4.64p | 4.50p | 4.63p | 78534 |
| 09/08/2022 | 4.63p | 4.75p | 4.50p | 4.63p | 33875 |
| 08/08/2022 | 4.63p | 4.75p | 4.50p | 4.75p | 55190 |
| 05/08/2022 | 4.63p | 4.75p | 4.50p | 4.50p | 69295 |
| 04/08/2022 | 4.63p | 4.75p | 4.50p | 4.63p | 51667 |
| 03/08/2022 | 4.63p | 4.75p | 4.50p | 4.63p | 59535 |
| 02/08/2022 | 4.63p | 4.75p | 4.50p | 4.62p | 77584 |
| 01/08/2022 | 4.63p | 4.75p | 4.50p | 4.63p | 63064 |
| 29/07/2022 | 4.63p | 4.75p | 4.25p | 4.63p | 219367 |
| 28/07/2022 | 4.63p | 4.75p | 4.38p | 4.38p | 64430 |
| 27/07/2022 | 4.63p | 4.75p | 4.50p | 4.50p | 148562 |
| 26/07/2022 | 4.63p | 4.75p | 4.50p | 4.50p | 26807 |
| 25/07/2022 | 4.63p | 4.75p | 4.50p | 4.63p | 115283 |
| 22/07/2022 | 4.63p | 4.75p | 4.55p | 4.63p | 72616 |
| 21/07/2022 | 4.63p | 4.75p | 4.50p | 4.70p | 86196 |
| 20/07/2022 | 4.63p | 4.75p | 4.50p | 4.75p | 121134 |
| 19/07/2022 | 4.63p | 4.75p | 4.50p | 4.74p | 92810 |
| 18/07/2022 | 4.63p | 4.75p | 4.50p | 4.62p | 78928 |
| 15/07/2022 | 4.63p | 4.75p | 4.50p | 4.63p | 14029 |
| 14/07/2022 | 4.63p | 4.75p | 4.50p | 4.74p | 522342 |
| 13/07/2022 | 4.88p | 5.00p | 4.50p | 4.63p | 495737 |
| 12/07/2022 | 4.63p | 5.10p | 4.50p | 4.75p | 1495682 |
| 11/07/2022 | 4.63p | 4.75p | 4.50p | 4.63p | 215932 |
| 08/07/2022 | 4.63p | 4.75p | 4.50p | 4.50p | 230908 |
| 07/07/2022 | 4.63p | 4.75p | 4.50p | 4.65p | 265045 |
| 06/07/2022 | 4.88p | 5.00p | 4.50p | 4.87p | 247136 |
| 05/07/2022 | 5.00p | 5.25p | 4.75p | 5.00p | 55832 |
| 04/07/2022 | 5.00p | 5.25p | 4.75p | 5.00p | 177689 |
| 01/07/2022 | 5.00p | 5.25p | 4.75p | 5.00p | 53530 |
| 30/06/2022 | 5.25p | 5.40p | 4.75p | 5.00p | 443650 |
| 29/06/2022 | 5.25p | 5.25p | 5.00p | 5.25p | 307380 |
| 28/06/2022 | 5.25p | 5.25p | 5.00p | 5.25p | 53120 |
| 27/06/2022 | 5.00p | 5.50p | 5.00p | 5.00p | 707843 |
| 24/06/2022 | 4.38p | 5.00p | 4.25p | 5.00p | 823116 |
| 23/06/2022 | 4.38p | 4.50p | 4.25p | 4.38p | 327633 |
| 22/06/2022 | 4.63p | 4.75p | 4.25p | 4.38p | 610442 |
| 21/06/2022 | 4.63p | 4.63p | 4.50p | 4.63p | 54008 |
| 20/06/2022 | 4.88p | 4.88p | 4.50p | 4.63p | 310546 |
| 17/06/2022 | 4.88p | 4.88p | 4.66p | 4.88p | 76538 |
| 16/06/2022 | 4.63p | 5.00p | 4.50p | 4.88p | 941997 |
| 15/06/2022 | 4.88p | 5.00p | 4.50p | 4.50p | 542115 |
| 14/06/2022 | 4.88p | 4.95p | 4.75p | 4.88p | 76383 |
| 13/06/2022 | 4.88p | 5.00p | 4.66p | 4.88p | 688680 |
| 10/06/2022 | 4.88p | 5.00p | 4.75p | 4.88p | 243233 |
| 09/06/2022 | 4.88p | 5.25p | 4.75p | 5.00p | 748694 |
| 08/06/2022 | 5.00p | 5.50p | 4.75p | 4.88p | 1870197 |
| 07/06/2022 | 5.88p | 6.00p | 4.50p | 5.00p | 4359822 |
| 06/06/2022 | 5.88p | 6.00p | 5.50p | 5.70p | 1795406 |
| 01/06/2022 | 5.63p | 6.05p | 5.50p | 5.88p | 1420316 |
| 31/05/2022 | 5.88p | 6.00p | 5.50p | 5.63p | 1301128 |
| 30/05/2022 | 6.38p | 6.50p | 5.75p | 5.88p | 1716336 |
| 27/05/2022 | 7.00p | 7.13p | 6.25p | 6.38p | 2129880 |
| 26/05/2022 | 6.63p | 7.35p | 6.25p | 7.00p | 5788066 |
| 25/05/2022 | 6.75p | 6.75p | 6.25p | 6.50p | 1733901 |
| 24/05/2022 | 6.50p | 7.25p | 6.25p | 6.75p | 3712959 |
| 23/05/2022 | 5.88p | 7.25p | 5.75p | 6.50p | 5165408 |
| 20/05/2022 | 5.88p | 6.00p | 5.75p | 5.88p | 609440 |
| 19/05/2022 | 6.25p | 6.50p | 5.75p | 5.88p | 468449 |
| 18/05/2022 | 6.25p | 6.38p | 6.00p | 6.25p | 859581 |
| 17/05/2022 | 5.63p | 6.75p | 5.50p | 6.25p | 5842772 |
| 16/05/2022 | 5.88p | 6.00p | 5.00p | 5.50p | 2785391 |
| 13/05/2022 | 4.88p | 6.00p | 4.77p | 5.88p | 3771792 |
| 12/05/2022 | 5.00p | 5.00p | 4.75p | 5.00p | 262424 |
| 11/05/2022 | 5.00p | 5.00p | 4.79p | 5.00p | 54080 |
| 10/05/2022 | 5.00p | 5.05p | 4.79p | 5.00p | 1914 |
| 09/05/2022 | 5.00p | 5.00p | 4.86p | 5.00p | 105699 |
| 06/05/2022 | 5.00p | 5.00p | 4.86p | 5.00p | 188268 |
| 05/05/2022 | 5.00p | 5.10p | 4.88p | 5.00p | 122173 |
| 04/05/2022 | 4.88p | 5.25p | 4.75p | 5.00p | 1501668 |
| 03/05/2022 | 4.88p | 5.25p | 4.75p | 4.88p | 655561 |
| 29/04/2022 | 4.88p | 4.95p | 4.77p | 4.88p | 986536 |
| 28/04/2022 | 4.88p | 4.90p | 4.75p | 4.88p | 172070 |
| 27/04/2022 | 5.38p | 5.38p | 4.61p | 4.88p | 146744 |
| 26/04/2022 | 4.88p | 4.93p | 4.75p | 4.88p | 298295 |
| 25/04/2022 | 5.00p | 5.50p | 4.75p | 4.88p | 377936 |
| 22/04/2022 | 5.00p | 5.25p | 4.85p | 5.00p | 65919 |
| 21/04/2022 | 5.13p | 5.53p | 4.75p | 5.00p | 1327528 |
| 20/04/2022 | 5.50p | 5.88p | 5.00p | 5.13p | 1006813 |
| 19/04/2022 | 4.88p | 5.00p | 4.75p | 4.88p | 332520 |
| 14/04/2022 | 5.13p | 5.13p | 4.75p | 4.88p | 230373 |
| 13/04/2022 | 4.88p | 5.25p | 4.50p | 5.13p | 124566 |
| 12/04/2022 | 5.00p | 5.00p | 4.75p | 4.88p | 469780 |
| 11/04/2022 | 5.00p | 5.04p | 4.88p | 5.00p | 234192 |
| 08/04/2022 | 5.00p | 5.15p | 4.87p | 4.87p | 472154 |
| 07/04/2022 | 4.75p | 5.25p | 4.75p | 5.00p | 506961 |
| 06/04/2022 | 4.75p | 5.00p | 4.73p | 4.75p | 48440 |
| 05/04/2022 | 4.75p | 5.00p | 4.50p | 4.75p | 335700 |
| 04/04/2022 | 4.75p | 5.00p | 4.63p | 4.75p | 250025 |
| 01/04/2022 | 4.75p | 5.00p | 4.58p | 4.95p | 502871 |
| 31/03/2022 | 5.13p | 5.13p | 4.55p | 4.75p | 227973 |
| 30/03/2022 | 5.25p | 5.35p | 5.00p | 5.13p | 105326 |
| 29/03/2022 | 4.88p | 5.25p | 4.75p | 5.25p | 483775 |
| 28/03/2022 | 5.13p | 5.50p | 4.75p | 4.88p | 298060 |
| 25/03/2022 | 5.13p | 5.50p | 5.00p | 5.13p | 1436286 |
| 24/03/2022 | 5.13p | 5.50p | 4.75p | 5.00p | 1883948 |
| 23/03/2022 | 5.13p | 5.50p | 5.00p | 5.25p | 1346787 |
| 22/03/2022 | 4.88p | 4.99p | 4.75p | 4.88p | 66450 |
| 21/03/2022 | 4.63p | 5.25p | 4.50p | 4.88p | 901493 |
| 18/03/2022 | 4.63p | 4.74p | 4.50p | 4.74p | 3328812 |
| 17/03/2022 | 4.63p | 4.72p | 4.53p | 4.63p | 186783 |
| 16/03/2022 | 4.38p | 4.75p | 4.25p | 4.63p | 868987 |
| 15/03/2022 | 4.63p | 5.00p | 4.25p | 4.38p | 1338668 |
| 14/03/2022 | 5.13p | 5.13p | 4.50p | 4.75p | 1577046 |
| 11/03/2022 | 5.13p | 5.25p | 4.85p | 5.13p | 2710820 |
| 10/03/2022 | 4.75p | 5.50p | 4.53p | 5.00p | 3183867 |
| 09/03/2022 | 4.38p | 5.00p | 4.25p | 4.75p | 2528305 |
| 08/03/2022 | 4.50p | 4.75p | 4.00p | 4.40p | 5358578 |
| 07/03/2022 | 4.75p | 4.78p | 4.25p | 4.75p | 1518898 |
| 04/03/2022 | 5.00p | 5.25p | 4.50p | 4.75p | 1888970 |
| 03/03/2022 | 5.00p | 5.50p | 4.50p | 5.13p | 489282 |
| 02/03/2022 | 5.00p | 5.05p | 4.74p | 5.00p | 292490 |
| 01/03/2022 | 5.00p | 5.05p | 4.87p | 4.87p | 224603 |
| 28/02/2022 | 5.00p | 5.30p | 4.81p | 5.00p | 149246 |
| 25/02/2022 | 5.25p | 5.50p | 4.50p | 5.30p | 355308 |
| 24/02/2022 | 5.25p | 5.25p | 4.60p | 5.25p | 157227 |
| 23/02/2022 | 5.13p | 5.50p | 5.00p | 5.25p | 504011 |
| 22/02/2022 | 5.25p | 5.30p | 4.83p | 5.10p | 2390907 |
| 21/02/2022 | 5.25p | 5.50p | 5.00p | 5.25p | 620544 |
| 18/02/2022 | 5.38p | 5.53p | 5.08p | 5.50p | 320391 |
| 17/02/2022 | 5.50p | 5.55p | 5.25p | 5.38p | 464199 |
| 16/02/2022 | 5.50p | 5.65p | 5.46p | 5.50p | 190604 |
| 15/02/2022 | 5.50p | 5.70p | 5.46p | 5.50p | 372482 |
| 14/02/2022 | 5.38p | 5.75p | 5.38p | 5.75p | 565434 |
| 11/02/2022 | 5.50p | 5.75p | 5.25p | 5.38p | 512626 |
| 10/02/2022 | 5.50p | 5.75p | 5.34p | 5.50p | 273621 |
| 09/02/2022 | 5.63p | 5.75p | 5.25p | 5.60p | 418259 |
| 08/02/2022 | 5.63p | 5.75p | 5.50p | 5.63p | 465152 |
| 07/02/2022 | 5.50p | 6.00p | 5.50p | 5.63p | 1080684 |
| 04/02/2022 | 5.75p | 6.00p | 5.00p | 5.50p | 1730838 |
| 03/02/2022 | 5.25p | 5.50p | 5.00p | 5.25p | 433025 |
| 02/02/2022 | 5.25p | 6.00p | 5.00p | 5.13p | 1188272 |
| 01/02/2022 | 5.50p | 5.50p | 5.01p | 5.50p | 2233157 |
| 31/01/2022 | 6.75p | 7.00p | 5.00p | 5.50p | 2383041 |
| 28/01/2022 | 7.25p | 7.50p | 6.50p | 7.00p | 1144038 |
| 27/01/2022 | 11.25p | 15.00p | 5.50p | 7.25p | 6704898 |
| 26/01/2022 | 31.25p | 31.25p | 27.50p | 28.75p | 11012 |
| 25/01/2022 | 28.75p | 30.10p | 27.75p | 30.10p | 22117 |
| 24/01/2022 | 31.25p | 32.45p | 27.50p | 29.30p | 5917 |
| 21/01/2022 | 31.25p | 32.75p | 27.50p | 31.25p | 2305 |
| 20/01/2022 | 31.25p | 35.00p | 28.00p | 31.25p | 9059 |
| 19/01/2022 | 31.25p | 31.75p | 27.50p | 31.25p | 38763 |
| 18/01/2022 | 31.25p | 32.45p | 27.80p | 31.25p | 21800 |
| 17/01/2022 | 32.50p | 35.00p | 29.25p | 31.25p | 33031 |
| 14/01/2022 | 31.25p | 35.00p | 27.50p | 32.50p | 27134 |
| 13/01/2022 | 31.25p | 31.25p | 27.65p | 31.25p | 9311 |
| 12/01/2022 | 31.25p | 31.25p | 27.55p | 31.25p | 9165 |
| 11/01/2022 | 30.00p | 31.25p | 27.50p | 31.25p | 17717 |
| 10/01/2022 | 32.50p | 32.50p | 28.36p | 32.50p | 14131 |
| 07/01/2022 | 31.25p | 35.00p | 30.00p | 32.50p | 19789 |
| 06/01/2022 | 32.50p | 33.25p | 30.00p | 31.25p | 45377 |
| 05/01/2022 | 31.25p | 35.00p | 28.40p | 32.50p | 13176 |
| 04/01/2022 | 32.50p | 35.00p | 27.50p | 34.30p | 26583 |
| 31/12/2021 | 32.50p | 32.50p | 30.00p | 32.50p | 9727 |
| 30/12/2021 | 31.25p | 35.00p | 28.36p | 32.50p | 11321 |
| 29/12/2021 | 31.25p | 35.00p | 27.50p | 31.25p | 22520 |
*Close Price adjusted for both dividends and splits