LSE - Delayed Quote GBp

Challenger Energy Group PLC (CEG.L)

8.25
0.00
(0.00%)
At close: 4:26:02 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 23, 20258.478.508.038.258.251,032,467
May 22, 20258.258.507.908.258.25109,804
May 21, 20258.258.308.058.258.25205,840
May 20, 20258.258.338.008.258.25234,083
May 19, 20258.358.508.008.258.2595,296
May 16, 20258.759.008.118.358.35305,416
May 15, 20259.009.508.508.758.75304,361
May 14, 20259.009.508.509.009.00181,139
May 13, 20258.859.508.509.009.00279,395
May 12, 20258.859.158.508.858.85146,518
May 9, 20258.759.208.508.858.85171,428
May 8, 20259.259.508.838.758.75217,363
May 7, 20259.259.509.009.259.25345,701
May 6, 20259.259.509.009.259.25558,694
May 2, 20259.259.509.009.009.00299,069
May 1, 20259.259.509.009.259.25168,544
Apr 30, 20259.259.259.009.259.25455,304
Apr 29, 20259.259.509.009.259.25140,686
Apr 28, 20259.359.509.009.259.25325,038
Apr 25, 20259.359.709.339.359.35350,900
Apr 24, 20259.109.748.509.409.402,125,153
Apr 23, 20259.109.208.708.708.70234,227
Apr 22, 20259.109.408.869.109.1074,114
Apr 17, 20258.859.508.709.109.10651,207
Apr 16, 20258.759.008.508.858.8582,039
Apr 15, 20259.109.008.708.758.75593,977
Apr 14, 20258.859.408.708.848.84675,658
Apr 11, 20259.009.208.508.808.80519,867
Apr 10, 20259.259.508.509.009.00779,316
Apr 9, 20259.259.509.009.259.25841,103
Apr 8, 20259.259.509.009.209.201,790,245
Apr 7, 20259.259.479.009.259.25283,658
Apr 4, 202510.1310.259.009.259.25565,237
Apr 3, 202510.3810.5010.0010.0010.00584,073
Apr 2, 202510.2511.0010.0010.6510.651,298,905
Apr 1, 20259.7510.509.5010.2510.252,057,739
Mar 31, 20259.259.959.009.509.50343,795
Mar 28, 20259.259.509.009.259.25579,650
Mar 27, 20259.259.509.009.259.25532,478
Mar 26, 20259.259.509.009.259.25111,411
Mar 25, 20259.259.309.009.259.25277,468
Mar 24, 20259.259.509.009.259.25385,304
Mar 21, 20259.259.289.009.259.2549,525
Mar 20, 20259.259.259.009.259.25190,913
Mar 19, 20259.259.509.009.259.2548,076
Mar 18, 20259.259.509.009.259.25124,408
Mar 17, 20259.259.509.009.209.20255,580
Mar 14, 20259.259.509.009.109.10189,287
Mar 13, 20259.259.509.009.029.02249,536
Mar 12, 20259.259.509.009.259.25150,856
Mar 11, 20259.259.509.009.059.05698,915
Mar 10, 20259.259.509.009.259.25365,070
Mar 7, 20259.259.509.239.259.25358,092
Mar 6, 20259.259.509.219.259.25114,132
Mar 5, 20259.259.509.119.309.30475,095
Mar 4, 20259.259.509.129.259.25161,464
Mar 3, 20259.259.509.009.259.25207,481
Feb 28, 20259.259.509.009.249.24215,417
Feb 27, 20259.259.509.009.409.401,114,520
Feb 26, 20259.259.409.009.259.25197,005
Feb 25, 20259.259.509.009.109.10488,881
Feb 24, 20259.5010.009.009.259.25353,523
Feb 21, 20259.2510.009.009.389.38185,905
Feb 20, 20259.5010.009.009.259.25997,694
Feb 19, 20259.5010.009.009.509.50551,519
Feb 18, 20259.5010.009.009.509.50412,057
Feb 17, 20259.389.509.009.259.251,155,123
Feb 14, 20259.259.509.009.389.38885,306
Feb 13, 20259.139.508.759.009.00688,729
Feb 12, 20259.139.509.009.139.13374,641
Feb 11, 20259.009.258.779.139.13773,202
Feb 10, 20259.139.258.509.009.00343,364
Feb 7, 20259.139.508.899.139.13599,749
Feb 6, 20259.159.308.509.139.131,580,884
Feb 5, 20259.159.309.009.009.00421,319
Feb 4, 20259.259.509.009.009.00210,090
Feb 3, 20259.7510.008.898.898.89598,887
Jan 31, 20259.7510.009.509.759.75666,886
Jan 30, 202510.5010.509.509.759.751,142,659
Jan 29, 20259.8810.509.5010.1010.101,312,006
Jan 28, 20259.7510.259.0010.0010.002,926,080
Jan 27, 20259.2510.009.009.529.52874,612
Jan 24, 20259.2510.008.989.259.251,329,807
Jan 23, 20258.889.208.759.209.201,085,568
Jan 22, 20258.759.008.509.009.00670,708
Jan 21, 20259.259.508.538.758.75936,104
Jan 20, 20259.259.508.999.259.25514,471
Jan 17, 20259.009.508.509.009.00826,682
Jan 16, 20259.259.508.509.009.00592,717
Jan 15, 20259.5010.009.009.259.251,075,119
Jan 14, 20259.5010.009.009.649.642,929,677
Jan 13, 20259.3810.009.009.489.482,115,044
Jan 10, 20258.5010.008.009.009.005,605,501
Jan 9, 20257.758.507.508.258.251,990,512
Jan 8, 20257.758.007.507.747.741,122,546
Jan 7, 20257.808.507.507.907.902,314,744
Jan 6, 20257.308.007.007.807.801,401,762
Jan 3, 20256.757.596.507.307.301,136,025
Jan 2, 20256.257.006.106.756.75815,865
Dec 31, 20246.256.506.006.256.25707,205
Dec 30, 20246.256.506.006.506.501,113,527
Dec 27, 20246.136.505.886.256.251,461,762
Dec 24, 20245.886.255.506.136.13397,933
Dec 23, 20245.636.005.505.885.88478,091
Dec 20, 20245.636.005.505.635.6347,230
Dec 19, 20245.756.005.505.505.50188,244
Dec 18, 20245.636.005.555.755.751,288,798
Dec 17, 20245.505.755.255.605.60950,319
Dec 16, 20245.505.755.255.505.50184,912
Dec 13, 20245.505.485.285.505.5086,723
Dec 12, 20245.385.755.255.505.5025,086
Dec 11, 20245.385.505.255.485.48171,187
Dec 10, 20245.635.755.255.385.38231,343
Dec 9, 20245.635.745.505.635.63239,181
Dec 6, 20245.505.755.255.635.6341,307
Dec 5, 20245.505.755.255.505.50253,708
Dec 4, 20245.385.755.125.505.50583,987
Dec 3, 20245.385.615.255.255.25600,798
Dec 2, 20245.385.505.255.385.38115,851
Nov 29, 20245.385.385.255.385.38171,973
Nov 28, 20245.385.405.265.385.3829,091
Nov 27, 20245.385.405.255.385.3824,114
Nov 26, 20245.505.755.265.505.50190,229
Nov 25, 20245.756.005.265.505.50326,960
Nov 22, 20245.756.005.505.755.75309,908
Nov 21, 20245.756.005.505.755.75801,745
Nov 20, 20245.756.005.505.505.50205,792
Nov 19, 20245.756.005.505.755.75842,704
Nov 18, 20245.755.975.705.755.7524,289
Nov 15, 20245.756.005.505.755.75273,034
Nov 14, 20246.006.005.505.995.99414,725
Nov 13, 20246.006.505.506.006.00321,431
Nov 12, 20246.006.505.506.006.00482,169
Nov 11, 20245.756.005.506.006.00765,290
Nov 8, 20245.756.005.745.755.751,846,612
Nov 7, 20245.756.005.735.755.75418,857
Nov 6, 20245.756.125.506.126.12733,939
Nov 5, 20245.756.005.505.555.55379,108
Nov 4, 20245.756.005.505.805.80170,860
Nov 1, 20245.756.005.665.755.75333,751
Oct 31, 20246.256.505.505.755.751,397,130
Oct 30, 20246.257.006.006.106.101,698,012
Oct 29, 20246.257.455.806.256.255,274,468
Oct 28, 20245.756.005.505.755.75211,351
Oct 25, 20245.756.005.505.755.751,463,425
Oct 24, 20245.756.005.505.805.8039,161
Oct 23, 20245.886.005.505.755.75315,715
Oct 22, 20245.886.005.755.885.88421,112
Oct 21, 20245.886.005.645.885.88929,810
Oct 18, 20245.886.005.705.885.88606,655
Oct 17, 20245.886.005.755.885.88159,375
Oct 16, 20245.886.005.785.885.8839,393
Oct 15, 20246.006.255.755.885.88337,698
Oct 14, 20246.006.255.866.006.00205,099
Oct 11, 20246.006.255.756.006.00200,527
Oct 10, 20245.886.385.846.386.38462,430
Oct 9, 20246.136.255.845.885.88347,116
Oct 8, 20246.136.256.006.136.13240,315
Oct 7, 20246.506.506.006.136.13189,920
Oct 4, 20246.507.006.006.506.50261,231
Oct 3, 20246.507.006.306.506.5096,948
Oct 2, 20246.507.006.006.506.50178,292
Oct 1, 20246.507.006.006.506.50420,056
Sep 30, 20246.256.506.176.256.2521,019
Sep 27, 20246.506.556.006.306.30182,046
Sep 26, 20246.507.006.006.506.50258,513
Sep 25, 20246.257.006.006.506.50179,510
Sep 24, 20246.507.006.006.506.501,128,233
Sep 23, 20246.757.506.006.506.501,711,198
Sep 20, 20246.006.205.806.106.10296,781
Sep 19, 20245.906.205.606.006.00278,835
Sep 18, 20245.806.105.606.006.00242,567
Sep 17, 20245.606.105.505.505.501,520,148
Sep 16, 20245.555.755.305.305.30514,992
Sep 13, 20245.555.805.305.555.55164,564
Sep 12, 20245.605.905.305.555.5590,966
Sep 11, 20245.405.505.305.505.501,332,180
Sep 10, 20245.405.505.305.405.40668,589
Sep 9, 20245.505.555.045.405.40367,392
Sep 6, 20245.756.005.005.505.504,331,779
Sep 5, 20245.856.005.535.755.7549,632
Sep 4, 20245.856.005.705.855.85341,257
Sep 3, 20245.906.005.505.855.85306,668
Sep 2, 20246.106.105.805.905.90502,736
Aug 30, 20246.257.006.006.106.101,041,717
Aug 29, 20246.256.506.256.256.25122,158
Aug 28, 20246.256.506.006.256.251,482,744
Aug 27, 20246.256.506.006.256.25129,231
Aug 23, 20246.256.506.006.256.2548,043
Aug 22, 20246.256.506.006.006.00346,029
Aug 21, 20246.256.506.006.256.25101,043
Aug 20, 20246.507.006.006.256.25263,567
Aug 19, 20246.506.606.006.506.50105,037
Aug 16, 20246.257.006.006.506.50394,477
Aug 15, 20246.256.506.006.506.50303,806
Aug 14, 20246.006.505.506.256.2576,290
Aug 13, 20246.006.505.506.006.0085,645
Aug 12, 20246.006.255.506.006.00294,114
Aug 9, 20245.756.505.506.496.49276,881
Aug 8, 20246.006.505.505.755.75303,442
Aug 7, 2024 1:50 Stock Splits
Aug 7, 20246.757.005.506.006.003,860,491
Aug 6, 20246.257.006.256.756.75309,616
Aug 5, 20246.907.006.006.306.30506,868
Aug 2, 20246.907.006.756.906.90146,447
Aug 1, 20246.907.006.756.806.80170,748
Jul 31, 20246.907.006.756.906.90302,463
Jul 30, 20246.907.006.756.906.90420,514
Jul 29, 20246.907.006.756.906.90106,772
Jul 26, 20247.007.056.756.906.90214,508
Jul 25, 20247.157.256.907.007.00254,755
Jul 24, 20247.007.256.857.157.15518,489
Jul 23, 20247.257.507.007.157.1592,554
Jul 22, 20247.257.507.007.257.25131,136
Jul 19, 20247.257.507.007.257.25224,460
Jul 18, 20247.257.507.007.257.25301,227
Jul 17, 20247.507.757.107.557.55995,192
Jul 16, 20247.507.757.257.507.50531,061
Jul 15, 20247.507.757.257.507.501,674,826
Jul 12, 20247.507.757.257.407.40175,691
Jul 11, 20247.507.757.257.507.5057,339
Jul 10, 20247.507.757.257.507.50137,375
Jul 9, 20247.507.757.257.507.50388,637
Jul 8, 20247.407.757.257.607.60475,207
Jul 5, 20247.407.507.257.407.40215,008
Jul 4, 20247.157.757.257.407.40360,022
Jul 3, 20247.407.757.007.157.15866,306
Jul 2, 20246.907.556.757.507.50913,595
Jul 1, 20246.907.006.756.906.90230,098
Jun 28, 20246.507.006.507.007.001,026,713
Jun 27, 20246.256.756.006.506.501,056,812
Jun 26, 20246.156.756.006.256.25395,804
Jun 25, 20246.156.256.006.156.15350,915
Jun 24, 20246.156.256.006.156.15395,103
Jun 21, 20246.156.256.006.156.15535,502
Jun 20, 20246.156.256.006.156.15938,347
Jun 19, 20246.156.256.006.156.15322,821
Jun 18, 20245.906.255.756.156.15432,186
Jun 17, 20246.156.255.756.006.00651,733
Jun 14, 20246.406.506.006.056.05949,432
Jun 13, 20246.656.756.256.506.50347,605
Jun 12, 20246.907.006.506.656.651,021,163
Jun 11, 20246.907.006.756.906.90436,004
Jun 10, 20247.157.506.756.906.90610,344
Jun 7, 20247.007.506.757.007.00517,001
Jun 6, 20247.257.506.757.007.00292,843
Jun 5, 20247.407.507.007.257.25960,711
Jun 4, 20247.507.757.257.307.30309,471
Jun 3, 20247.507.757.257.507.50459,977
May 31, 20247.507.757.257.507.50446,275
May 30, 20247.507.907.257.507.50374,914
May 29, 20247.507.757.257.557.55697,265
May 28, 20247.507.757.257.757.75472,832
May 24, 20247.507.757.257.507.50836,278
May 23, 20247.507.757.257.757.75353,164

Related Tickers

CRCL.L Corcel Plc
0.3100
+6.90%
 
TXP.L Touchstone Exploration Inc.
18.63
+1.36%
 
B5T.BE Borders & Southern Petroleum PLC
0.0630
-0.79%
 
B5T.F Borders & Southern Petroleum plc
0.0665
+3.91%
 
WCAT.L Wildcat Petroleum Plc
0.0875
+2.94%
 
BLOE.L Block Energy Plc
1.0250
0.00%
 
ADME.L ADM Energy plc
0.0750
-6.25%
 
BOR.L Borders & Southern Petroleum plc
6.68
+7.66%
 
GEO.L Geo Exploration Limited
0.1450
+3.57%
 
ZCL.SG Zenith Energy Ltd
0.1330
-1.85%