Shares Magazine
9.00p-0.25 (-2.70%)02 May 2025, 16:56
Challenger Energy Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 9.25p | 9.50p | 9.00p | 9.00p | 299,069 |
| May 1, 2025 | 9.25p | 9.50p | 9.00p | 9.25p | 168,544 |
| Apr 30, 2025 | 9.25p | 9.25p | 9.00p | 9.25p | 455,304 |
| Apr 29, 2025 | 9.25p | 9.50p | 9.00p | 9.25p | 140,686 |
| Apr 28, 2025 | 9.35p | 9.50p | 9.00p | 9.25p | 325,038 |
| Apr 25, 2025 | 9.35p | 9.70p | 9.33p | 9.35p | 350,900 |
| Apr 24, 2025 | 9.10p | 9.74p | 8.50p | 9.40p | 2,125,153 |
| Apr 23, 2025 | 9.10p | 9.20p | 8.70p | 8.70p | 234,227 |
| Apr 22, 2025 | 9.10p | 9.40p | 8.86p | 9.10p | 74,114 |
| Apr 17, 2025 | 8.85p | 9.50p | 8.70p | 9.10p | 651,207 |
| Apr 16, 2025 | 8.75p | 9.00p | 8.50p | 8.85p | 82,039 |
| Apr 15, 2025 | 9.10p | 9.00p | 8.70p | 8.75p | 593,977 |
| Apr 14, 2025 | 8.85p | 9.40p | 8.70p | 8.84p | 675,658 |
| Apr 11, 2025 | 9.00p | 9.20p | 8.50p | 8.80p | 519,867 |
| Apr 10, 2025 | 9.25p | 9.50p | 8.50p | 9.00p | 779,316 |
| Apr 9, 2025 | 9.25p | 9.50p | 9.00p | 9.25p | 841,103 |
| Apr 8, 2025 | 9.25p | 9.50p | 9.00p | 9.20p | 1,790,245 |
| Apr 7, 2025 | 9.25p | 9.47p | 9.00p | 9.25p | 283,658 |
| Apr 4, 2025 | 10.13p | 10.25p | 9.00p | 9.25p | 565,237 |
| Apr 3, 2025 | 10.38p | 10.50p | 10.00p | 10.00p | 584,073 |
| Apr 2, 2025 | 10.25p | 11.00p | 10.00p | 10.65p | 1,298,905 |
| Apr 1, 2025 | 9.75p | 10.50p | 9.50p | 10.25p | 2,057,739 |
| Mar 31, 2025 | 9.25p | 9.95p | 9.00p | 9.50p | 343,795 |
| Mar 28, 2025 | 9.25p | 9.50p | 9.00p | 9.25p | 579,650 |
| Mar 27, 2025 | 9.25p | 9.50p | 9.00p | 9.25p | 532,478 |
| Mar 26, 2025 | 9.25p | 9.50p | 9.00p | 9.25p | 111,411 |
| Mar 25, 2025 | 9.25p | 9.30p | 9.00p | 9.25p | 277,468 |
| Mar 24, 2025 | 9.25p | 9.50p | 9.00p | 9.25p | 385,304 |
| Mar 21, 2025 | 9.25p | 9.28p | 9.00p | 9.25p | 49,525 |
| Mar 20, 2025 | 9.25p | 9.25p | 9.00p | 9.25p | 190,913 |
| Mar 19, 2025 | 9.25p | 9.50p | 9.00p | 9.25p | 48,076 |
| Mar 18, 2025 | 9.25p | 9.50p | 9.00p | 9.25p | 124,408 |
| Mar 17, 2025 | 9.25p | 9.50p | 9.00p | 9.20p | 255,580 |
| Mar 14, 2025 | 9.25p | 9.50p | 9.00p | 9.10p | 189,287 |
| Mar 13, 2025 | 9.25p | 9.50p | 9.00p | 9.02p | 249,536 |
| Mar 12, 2025 | 9.25p | 9.50p | 9.00p | 9.25p | 150,856 |
| Mar 11, 2025 | 9.25p | 9.50p | 9.00p | 9.05p | 698,915 |
| Mar 10, 2025 | 9.25p | 9.50p | 9.00p | 9.25p | 365,070 |
| Mar 7, 2025 | 9.25p | 9.50p | 9.23p | 9.25p | 358,092 |
| Mar 6, 2025 | 9.25p | 9.50p | 9.21p | 9.25p | 114,132 |
| Mar 5, 2025 | 9.25p | 9.50p | 9.11p | 9.30p | 475,095 |
| Mar 4, 2025 | 9.25p | 9.50p | 9.12p | 9.25p | 161,464 |
| Mar 3, 2025 | 9.25p | 9.50p | 9.00p | 9.25p | 207,481 |
| Feb 28, 2025 | 9.25p | 9.50p | 9.00p | 9.24p | 215,417 |
| Feb 27, 2025 | 9.25p | 9.50p | 9.00p | 9.40p | 1,114,520 |
| Feb 26, 2025 | 9.25p | 9.40p | 9.00p | 9.25p | 197,005 |
| Feb 25, 2025 | 9.25p | 9.50p | 9.00p | 9.10p | 488,881 |
| Feb 24, 2025 | 9.50p | 10.00p | 9.00p | 9.25p | 353,523 |
| Feb 21, 2025 | 9.25p | 10.00p | 9.00p | 9.38p | 185,905 |
| Feb 20, 2025 | 9.50p | 10.00p | 9.00p | 9.25p | 997,694 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.