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
14/08/2019 719.70p 727.57p 675.17p 719.70p 873
13/08/2019 719.70p 730.94p 679.21p 719.70p 1101
12/08/2019 719.70p 737.69p 679.21p 719.70p 1922
09/08/2019 719.70p 739.94p 691.58p 719.70p 1722
08/08/2019 730.94p 753.43p 679.21p 719.70p 6322
07/08/2019 730.94p 730.94p 697.21p 730.94p 1985
06/08/2019 764.68p 764.68p 699.91p 730.94p 1107
05/08/2019 753.43p 809.66p 708.45p 764.68p 4853
02/08/2019 742.19p 782.67p 719.70p 753.43p 2379
01/08/2019 809.66p 809.66p 724.24p 742.19p 6547
31/07/2019 809.66p 845.64p 788.29p 809.66p 216
30/07/2019 775.92p 845.60p 766.93p 809.66p 2444
29/07/2019 764.68p 787.17p 742.19p 775.92p 4500
26/07/2019 764.68p 764.68p 742.19p 764.68p 1157
25/07/2019 753.43p 782.67p 725.32p 764.68p 6262
24/07/2019 742.19p 775.92p 737.69p 753.43p 2506
23/07/2019 730.94p 751.18p 720.37p 742.19p 2225
22/07/2019 764.68p 764.68p 716.32p 730.94p 5130
19/07/2019 775.92p 780.42p 730.94p 764.68p 952
18/07/2019 775.92p 775.92p 742.19p 775.92p 2313
17/07/2019 775.92p 780.42p 742.19p 775.92p 1178
16/07/2019 775.92p 782.67p 753.43p 775.92p 1550
15/07/2019 775.92p 809.66p 753.43p 775.92p 5656
12/07/2019 775.92p 775.92p 753.43p 775.92p 1064
11/07/2019 775.92p 775.92p 753.43p 775.92p 6385
10/07/2019 787.17p 787.17p 742.19p 775.92p 5108
09/07/2019 865.89p 865.89p 776.15p 787.17p 4025
08/07/2019 809.66p 899.62p 765.80p 877.13p 9603
05/07/2019 787.17p 820.90p 775.92p 809.66p 1039
04/07/2019 787.17p 816.41p 748.94p 787.17p 103
03/07/2019 787.17p 819.47p 742.19p 787.17p 2755
02/07/2019 742.19p 802.91p 724.24p 787.17p 4813
01/07/2019 764.68p 764.68p 731.53p 742.19p 2359
28/06/2019 764.68p 780.42p 731.17p 764.68p 792
27/06/2019 764.68p 795.04p 731.17p 764.68p 2396
26/06/2019 764.68p 781.32p 727.57p 764.68p 2311
25/06/2019 764.68p 796.17p 730.94p 764.68p 4295
24/06/2019 730.94p 797.96p 730.94p 764.68p 1875
21/06/2019 764.68p 764.68p 708.45p 730.94p 3295
20/06/2019 775.92p 775.92p 719.70p 764.68p 2659
19/06/2019 764.68p 775.92p 710.16p 775.92p 1910
18/06/2019 742.19p 764.68p 699.91p 764.68p 5999
17/06/2019 809.66p 809.66p 719.70p 787.17p 7645
14/06/2019 775.92p 811.91p 735.44p 809.66p 1920
13/06/2019 775.92p 832.15p 732.07p 775.92p 1806
12/06/2019 730.94p 796.12p 726.44p 775.92p 5505
11/06/2019 742.19p 764.68p 700.63p 730.94p 5294
10/06/2019 742.19p 742.19p 717.90p 717.90p 7858
07/06/2019 787.17p 803.36p 730.94p 742.19p 5309
06/06/2019 764.68p 807.41p 762.65p 787.17p 2707
05/06/2019 798.41p 798.41p 755.86p 764.68p 3024
04/06/2019 843.40p 843.40p 769.18p 809.66p 4238
03/06/2019 843.40p 843.40p 791.67p 843.40p 2371
31/05/2019 832.15p 873.31p 814.16p 843.40p 2076
30/05/2019 787.17p 872.59p 771.43p 832.15p 6167
29/05/2019 787.17p 820.90p 765.80p 787.17p 4373
28/05/2019 854.64p 854.64p 744.48p 787.17p 12352
24/05/2019 854.64p 862.51p 832.15p 854.64p 5116
23/05/2019 854.64p 872.59p 833.27p 854.64p 5936
22/05/2019 843.40p 922.11p 833.27p 854.64p 5938
21/05/2019 865.89p 865.89p 833.27p 843.40p 8430
20/05/2019 865.89p 888.38p 843.40p 865.89p 9608
17/05/2019 865.89p 890.58p 837.77p 865.89p 2318
16/05/2019 865.89p 899.62p 837.77p 865.89p 3561
15/05/2019 865.89p 899.62p 837.14p 865.89p 6252
14/05/2019 865.89p 922.11p 859.63p 865.89p 8529
13/05/2019 877.13p 891.75p 854.64p 865.89p 9533
10/05/2019 899.62p 922.11p 865.89p 877.13p 1499
09/05/2019 865.89p 926.61p 854.64p 899.62p 10000
08/05/2019 910.87p 910.87p 846.77p 865.89p 11886
07/05/2019 910.87p 913.12p 854.64p 910.87p 3824
03/05/2019 910.87p 967.09p 854.64p 910.87p 4341
02/05/2019 899.62p 933.36p 863.64p 910.87p 5267
01/05/2019 922.11p 944.60p 861.39p 899.62p 3218
30/04/2019 910.87p 954.50p 854.64p 922.11p 10564
29/04/2019 910.87p 967.09p 877.14p 910.87p 4572
26/04/2019 865.89p 944.60p 832.15p 910.87p 10908
25/04/2019 922.11p 939.21p 854.64p 854.64p 7412
24/04/2019 944.60p 988.46p 868.14p 922.11p 10764
23/04/2019 944.60p 967.05p 878.48p 944.60p 5949
18/04/2019 865.89p 1,030.07p 860.26p 940.10p 23044
17/04/2019 899.62p 899.62p 854.64p 865.89p 5790
16/04/2019 904.12p 917.61p 854.64p 899.62p 10198
15/04/2019 1,045.81p 1,068.08p 865.93p 904.12p 19642
12/04/2019 877.13p 1,187.50p 863.64p 1,045.81p 45121
11/04/2019 877.13p 922.11p 820.95p 877.13p 24981
10/04/2019 798.41p 899.62p 798.41p 809.66p 11234
09/04/2019 798.41p 825.18p 780.42p 798.41p 6048
08/04/2019 798.41p 823.15p 784.92p 809.66p 9276
05/04/2019 809.66p 899.62p 777.27p 798.41p 8206
04/04/2019 854.64p 854.64p 787.66p 809.66p 8390
03/04/2019 843.40p 874.88p 791.85p 809.66p 7660
02/04/2019 809.66p 877.13p 787.17p 843.40p 11369
01/04/2019 865.89p 899.62p 809.66p 809.66p 2587
29/03/2019 787.17p 917.57p 787.17p 832.15p 16393
28/03/2019 764.68p 832.15p 730.94p 787.17p 13199
27/03/2019 764.68p 764.68p 745.56p 764.68p 6521
26/03/2019 775.92p 775.92p 746.73p 764.68p 3161
25/03/2019 775.92p 775.92p 764.68p 775.92p 7951
22/03/2019 775.92p 780.20p 765.13p 775.92p 1522
21/03/2019 809.66p 809.66p 764.68p 775.92p 6965
20/03/2019 820.90p 854.64p 772.55p 809.66p 6807
19/03/2019 843.40p 872.63p 769.63p 820.90p 13232
18/03/2019 787.17p 853.52p 772.55p 843.40p 22683
15/03/2019 753.43p 826.51p 719.70p 798.41p 144802
14/03/2019 1,236.98p 1,259.47p 1,089.67p 1,147.02p 7773
13/03/2019 1,270.72p 1,304.45p 1,156.01p 1,236.98p 12509
12/03/2019 1,416.90p 1,484.38p 1,243.73p 1,270.72p 12897
11/03/2019 1,416.90p 1,484.38p 1,383.17p 1,461.89p 4674
08/03/2019 1,484.38p 1,569.84p 1,375.30p 1,416.90p 13522
07/03/2019 1,416.90p 1,637.31p 1,376.42p 1,484.38p 21003
06/03/2019 1,383.17p 1,574.34p 1,223.49p 1,394.41p 22314
05/03/2019 1,630.56p 1,686.79p 1,282.41p 1,349.43p 39621
04/03/2019 1,630.56p 1,799.24p 1,556.80p 1,641.81p 41624
01/03/2019 1,416.90p 1,754.26p 1,313.45p 1,551.85p 88692
28/02/2019 798.41p 1,304.45p 781.55p 1,304.45p 103401
27/02/2019 775.92p 843.40p 764.68p 787.17p 10467
26/02/2019 854.64p 944.60p 742.19p 775.92p 21115
25/02/2019 719.70p 965.97p 719.70p 854.64p 43826
22/02/2019 629.74p 764.68p 629.74p 719.70p 34158
21/02/2019 584.75p 584.75p 539.77p 573.51p 4596
20/02/2019 584.75p 629.74p 553.31p 584.75p 1878
19/02/2019 584.75p 607.24p 548.77p 584.75p 2207
18/02/2019 607.24p 620.74p 547.64p 584.75p 1721
15/02/2019 562.26p 652.23p 562.26p 607.24p 7012
14/02/2019 663.47p 690.91p 524.48p 562.26p 11604
13/02/2019 663.47p 730.94p 634.23p 663.47p 10128
12/02/2019 483.55p 755.68p 467.13p 652.23p 26968
11/02/2019 494.79p 517.28p 449.81p 483.55p 5322
08/02/2019 494.79p 528.53p 454.31p 494.79p 1573
07/02/2019 494.79p 507.16p 454.31p 494.79p 393
06/02/2019 494.79p 515.03p 454.31p 494.79p 3146
05/02/2019 494.79p 515.03p 474.55p 494.79p 1240
04/02/2019 494.79p 528.53p 472.30p 494.79p 2953
01/02/2019 494.79p 535.23p 472.30p 494.79p 1509
31/01/2019 494.79p 529.65p 461.06p 494.79p 1711
30/01/2019 494.79p 494.79p 458.81p 494.79p 426
29/01/2019 494.79p 534.15p 483.55p 494.79p 3667
28/01/2019 494.79p 539.77p 494.79p 494.79p 2611
25/01/2019 506.04p 539.77p 476.80p 494.79p 3704
24/01/2019 517.28p 535.28p 483.55p 506.04p 2830
23/01/2019 517.28p 555.52p 472.30p 517.28p 1791
22/01/2019 539.77p 562.26p 476.80p 517.28p 8375
21/01/2019 539.77p 551.02p 506.04p 539.77p 2340
18/01/2019 539.77p 584.75p 495.92p 548.77p 2952
17/01/2019 551.02p 551.02p 494.79p 539.77p 1424
16/01/2019 562.26p 562.26p 506.04p 551.02p 953
15/01/2019 573.51p 573.51p 522.91p 562.26p 3702
14/01/2019 562.26p 584.75p 547.64p 573.51p 1228
11/01/2019 584.75p 584.75p 539.77p 562.26p 4219
10/01/2019 573.51p 600.50p 562.26p 584.75p 2092
09/01/2019 562.26p 580.26p 546.52p 546.52p 5163
08/01/2019 562.26p 603.87p 539.77p 562.26p 6152
07/01/2019 618.49p 628.39p 562.26p 562.26p 3907
04/01/2019 618.49p 628.39p 584.75p 618.49p 1976
03/01/2019 584.75p 647.73p 573.51p 618.49p 3856
02/01/2019 584.75p 629.74p 567.66p 584.75p 2095
31/12/2018 596.00p 629.74p 554.21p 584.75p 4416
28/12/2018 618.49p 628.61p 584.75p 596.00p 866
27/12/2018 629.74p 647.19p 584.75p 596.00p 496
24/12/2018 562.26p 652.23p 546.52p 629.74p 5774
21/12/2018 562.26p 578.01p 539.77p 562.26p 1470
20/12/2018 607.24p 607.24p 539.77p 562.26p 4347
19/12/2018 640.98p 640.98p 584.75p 618.49p 2348
18/12/2018 674.72p 674.72p 629.74p 640.98p 1035
17/12/2018 674.72p 706.20p 655.60p 674.72p 1932
14/12/2018 674.72p 708.45p 640.98p 674.72p 618
13/12/2018 674.72p 706.20p 635.36p 674.72p 2434
12/12/2018 708.45p 708.45p 633.56p 674.72p 1393
11/12/2018 730.94p 730.94p 674.72p 708.45p 5760
10/12/2018 674.72p 763.55p 674.72p 730.94p 785
07/12/2018 663.47p 719.25p 640.98p 674.72p 3267
06/12/2018 674.72p 715.15p 652.23p 663.47p 1990
05/12/2018 697.21p 718.57p 652.23p 674.72p 2415
04/12/2018 697.21p 719.70p 683.76p 697.21p 2075
03/12/2018 719.70p 742.19p 697.21p 697.21p 4120
30/11/2018 708.45p 737.69p 708.45p 719.70p 2466
29/11/2018 708.45p 726.44p 684.86p 708.45p 4942
28/11/2018 730.94p 730.94p 674.72p 719.70p 2951
27/11/2018 730.94p 764.68p 674.72p 730.94p 2696
26/11/2018 697.21p 786.04p 674.72p 730.94p 7932
23/11/2018 764.68p 764.68p 684.16p 697.21p 4185
22/11/2018 764.68p 764.68p 732.29p 764.68p 956
21/11/2018 753.43p 769.63p 732.29p 764.68p 2364
20/11/2018 753.43p 786.04p 748.94p 753.43p 2070
19/11/2018 820.90p 820.90p 724.65p 753.43p 4893
16/11/2018 809.66p 844.52p 775.92p 820.90p 3571
15/11/2018 764.68p 865.89p 764.68p 809.66p 4605
14/11/2018 888.38p 917.61p 764.68p 764.68p 8653
13/11/2018 820.90p 943.48p 787.17p 888.38p 23911
12/11/2018 820.90p 880.73p 814.20p 832.15p 6378
09/11/2018 910.87p 910.87p 789.42p 820.90p 6663
08/11/2018 910.87p 910.87p 734.32p 854.64p 30760
07/11/2018 618.49p 989.13p 613.99p 910.87p 65991
06/11/2018 506.04p 628.61p 506.04p 618.49p 3331
05/11/2018 494.79p 517.28p 491.42p 506.04p 4513
02/11/2018 517.28p 517.28p 481.30p 494.79p 10404
01/11/2018 528.53p 528.53p 499.29p 517.28p 1553
31/10/2018 517.28p 530.78p 497.04p 530.78p 2498
30/10/2018 539.77p 539.77p 494.79p 517.28p 3118

*Close Price adjusted for both dividends and splits