San Leon Energy (CDI) (SLE) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. San Leon Energy (CDI)

Date Open High Low Close* Volume
10/08/2012 1,000.00p 1,020.00p 975.00p 1,000.00p 8890
09/08/2012 1,000.00p 1,000.00p 984.00p 1,000.00p 11231
08/08/2012 979.00p 1,002.50p 965.00p 1,000.00p 17641
07/08/2012 950.00p 977.90p 931.00p 969.00p 14213
06/08/2012 950.00p 954.00p 925.04p 950.00p 11905
03/08/2012 985.00p 985.00p 950.00p 962.50p 3339
02/08/2012 970.00p 1,000.00p 960.00p 970.00p 10897
01/08/2012 980.00p 996.00p 960.00p 985.00p 12329
31/07/2012 995.00p 1,000.00p 970.00p 977.00p 12622
30/07/2012 960.00p 1,050.00p 960.00p 997.50p 29041
27/07/2012 984.00p 985.00p 925.00p 950.00p 13268
26/07/2012 950.00p 969.00p 900.69p 964.00p 21142
25/07/2012 990.00p 999.50p 950.34p 970.00p 21467
24/07/2012 950.00p 999.00p 925.00p 981.00p 24397
23/07/2012 990.00p 995.00p 901.00p 950.00p 23934
20/07/2012 1,000.00p 1,040.00p 981.00p 995.00p 11781
19/07/2012 1,050.00p 1,075.00p 990.00p 1,025.00p 50713
18/07/2012 1,075.00p 1,095.00p 1,025.00p 1,037.50p 37991
17/07/2012 1,075.00p 1,100.00p 1,050.00p 1,075.00p 55070
16/07/2012 1,075.00p 1,100.00p 1,050.00p 1,062.50p 15785
13/07/2012 1,075.00p 1,125.00p 1,050.00p 1,050.00p 49096
12/07/2012 1,025.00p 1,100.00p 976.00p 1,075.00p 58590
11/07/2012 1,025.00p 1,050.00p 980.00p 994.00p 27803
10/07/2012 1,025.00p 1,025.00p 961.00p 961.00p 24214
09/07/2012 1,025.00p 1,050.00p 975.00p 1,025.00p 18516
06/07/2012 1,025.00p 1,050.00p 975.00p 1,000.00p 56714
05/07/2012 988.00p 1,025.00p 960.20p 995.00p 34642
04/07/2012 973.00p 985.00p 950.00p 985.00p 17501
03/07/2012 919.00p 980.00p 915.00p 979.00p 49636
02/07/2012 885.00p 920.48p 862.70p 919.00p 82365
29/06/2012 830.00p 890.00p 813.00p 890.00p 31637
28/06/2012 830.00p 840.00p 819.00p 830.00p 44659
27/06/2012 800.00p 843.00p 800.00p 837.00p 31827
26/06/2012 800.00p 837.00p 785.00p 800.00p 42601
25/06/2012 802.00p 813.00p 780.00p 790.00p 37039
22/06/2012 820.00p 835.00p 775.99p 792.00p 24736
21/06/2012 800.00p 848.00p 770.00p 833.00p 56531
20/06/2012 755.00p 795.00p 743.00p 790.00p 38956
19/06/2012 720.00p 770.00p 715.00p 750.00p 48258
18/06/2012 800.00p 800.00p 675.00p 732.00p 107698
15/06/2012 800.00p 815.00p 770.00p 815.00p 25953
14/06/2012 750.00p 817.40p 750.00p 775.00p 11744
13/06/2012 816.00p 826.00p 781.00p 826.00p 17513
12/06/2012 850.00p 850.00p 770.00p 830.00p 37518
11/06/2012 865.00p 865.00p 830.00p 845.00p 16133
08/06/2012 865.00p 875.00p 825.00p 825.00p 17593
07/06/2012 850.00p 885.00p 832.40p 885.00p 22255
06/06/2012 815.00p 850.00p 801.00p 834.00p 21784
01/06/2012 800.00p 830.00p 800.00p 823.00p 18501
31/05/2012 850.00p 850.00p 779.92p 780.00p 26892
30/05/2012 826.00p 857.54p 800.00p 815.00p 11695
29/05/2012 776.00p 840.00p 776.00p 785.00p 19134
28/05/2012 811.00p 847.75p 780.00p 780.00p 11111
25/05/2012 800.00p 841.00p 800.00p 805.00p 14417
24/05/2012 850.00p 860.00p 780.00p 812.00p 71384
23/05/2012 845.00p 846.00p 810.00p 824.00p 26063
22/05/2012 844.00p 868.00p 820.00p 852.50p 42878
21/05/2012 800.00p 847.00p 770.00p 818.00p 30760
18/05/2012 800.00p 847.00p 753.00p 789.00p 58555
17/05/2012 860.00p 898.20p 800.00p 815.00p 31845
16/05/2012 871.00p 889.00p 807.50p 865.00p 29428
15/05/2012 876.00p 891.00p 826.00p 891.00p 16993
14/05/2012 880.00p 900.00p 814.40p 892.00p 46944
11/05/2012 885.00p 900.00p 885.00p 892.00p 30337
10/05/2012 880.00p 948.00p 880.00p 900.00p 33862
09/05/2012 970.00p 974.40p 856.00p 893.00p 104313
08/05/2012 990.00p 1,000.00p 950.00p 952.00p 35915
04/05/2012 1,000.00p 1,039.50p 979.60p 995.00p 40099
03/05/2012 1,000.00p 1,050.00p 1,000.00p 1,025.00p 19778
02/05/2012 1,050.00p 1,075.00p 1,000.00p 1,025.00p 25115
01/05/2012 1,075.00p 1,084.65p 1,056.00p 1,075.00p 8336
30/04/2012 1,075.00p 1,100.00p 1,050.00p 1,075.00p 29344
27/04/2012 1,075.00p 1,100.00p 1,050.00p 1,075.00p 52667
26/04/2012 1,100.00p 1,125.00p 1,075.00p 1,075.00p 60191
25/04/2012 1,050.00p 1,125.00p 1,050.00p 1,100.00p 29886
24/04/2012 1,050.00p 1,075.00p 1,050.00p 1,075.00p 27538
23/04/2012 1,000.00p 1,075.00p 1,000.00p 1,050.00p 44690
20/04/2012 1,025.00p 1,050.00p 1,000.00p 1,025.00p 21219
19/04/2012 1,050.00p 1,071.75p 1,025.00p 1,025.00p 14564
18/04/2012 1,025.00p 1,050.00p 1,025.00p 1,050.00p 10411
17/04/2012 1,050.00p 1,051.30p 1,002.00p 1,025.00p 27519
16/04/2012 1,100.00p 1,100.00p 1,025.00p 1,025.00p 16327
13/04/2012 1,050.00p 1,100.00p 1,026.40p 1,075.00p 70177
12/04/2012 1,050.00p 1,050.00p 1,025.00p 1,050.00p 42706
11/04/2012 1,000.00p 1,050.00p 1,000.00p 1,025.00p 46477
10/04/2012 1,000.00p 1,025.00p 1,000.00p 1,025.00p 9272
05/04/2012 1,000.00p 1,050.00p 983.28p 1,000.00p 72594
04/04/2012 1,075.00p 1,080.00p 980.00p 995.00p 101816
03/04/2012 1,000.00p 1,075.00p 1,000.00p 1,075.00p 93645
02/04/2012 1,025.00p 1,050.00p 1,000.00p 1,000.00p 40610
30/03/2012 950.00p 1,050.00p 947.00p 1,000.00p 118025
29/03/2012 1,100.00p 1,100.00p 925.00p 983.00p 143983
28/03/2012 1,150.00p 1,151.00p 1,050.00p 1,050.00p 50258
27/03/2012 1,125.00p 1,175.00p 1,106.30p 1,175.00p 34562
26/03/2012 1,050.00p 1,125.00p 1,050.00p 1,125.00p 61581
23/03/2012 1,075.00p 1,100.00p 1,047.58p 1,075.00p 94174
22/03/2012 1,175.00p 1,182.50p 1,050.00p 1,075.00p 140048
21/03/2012 1,225.00p 1,250.00p 1,163.00p 1,175.00p 134269
20/03/2012 1,225.00p 1,275.00p 1,216.90p 1,225.00p 148287
19/03/2012 1,250.00p 1,250.00p 1,207.00p 1,225.00p 60521
16/03/2012 1,225.00p 1,252.50p 1,225.00p 1,225.00p 30823
15/03/2012 1,250.00p 1,325.00p 1,200.00p 1,250.00p 62755
14/03/2012 1,225.00p 1,275.00p 1,225.00p 1,225.00p 34882
13/03/2012 1,225.00p 1,275.00p 1,194.40p 1,225.00p 50022
12/03/2012 1,300.00p 1,300.26p 1,225.00p 1,225.00p 63250
09/03/2012 1,300.00p 1,325.00p 1,275.00p 1,275.00p 24691
08/03/2012 1,250.00p 1,350.00p 1,250.00p 1,300.00p 62197
07/03/2012 1,200.00p 1,275.00p 1,175.00p 1,225.00p 87769
06/03/2012 1,250.00p 1,300.00p 1,173.75p 1,225.00p 115575
05/03/2012 1,275.00p 1,300.00p 1,250.00p 1,275.00p 30675
02/03/2012 1,275.00p 1,300.00p 1,250.00p 1,250.00p 25912
01/03/2012 1,300.00p 1,325.00p 1,250.00p 1,275.00p 58789
29/02/2012 1,250.00p 1,300.00p 1,225.00p 1,300.00p 93829
28/02/2012 1,250.00p 1,303.00p 1,229.00p 1,275.00p 81127
27/02/2012 1,250.00p 1,275.00p 1,200.00p 1,225.00p 43574
24/02/2012 1,275.00p 1,300.00p 1,225.00p 1,225.00p 19440
23/02/2012 1,275.00p 1,300.00p 1,241.50p 1,275.00p 25498
22/02/2012 1,250.00p 1,300.00p 1,250.00p 1,275.00p 68383
21/02/2012 1,300.00p 1,337.50p 1,249.63p 1,250.00p 66166
20/02/2012 1,225.00p 1,300.00p 1,212.50p 1,300.00p 37778
17/02/2012 1,275.00p 1,312.50p 1,225.00p 1,225.00p 126640
16/02/2012 1,300.00p 1,325.00p 1,250.00p 1,275.00p 108884
15/02/2012 1,325.00p 1,350.00p 1,300.00p 1,300.00p 86716
14/02/2012 1,250.00p 1,325.00p 1,250.00p 1,325.00p 215629
13/02/2012 1,250.00p 1,325.00p 1,225.00p 1,225.00p 125870
10/02/2012 1,150.00p 1,250.00p 1,145.00p 1,250.00p 310277
09/02/2012 1,075.00p 1,100.00p 1,040.00p 1,100.00p 77749
08/02/2012 1,100.00p 1,110.00p 1,036.30p 1,050.00p 51072
07/02/2012 1,125.00p 1,150.00p 1,050.00p 1,100.00p 25870
06/02/2012 1,100.00p 1,150.00p 1,075.00p 1,125.00p 36874
03/02/2012 1,075.00p 1,150.00p 1,050.00p 1,150.00p 69690
02/02/2012 951.00p 1,100.00p 951.00p 1,100.00p 262227
01/02/2012 975.00p 1,022.02p 950.00p 985.00p 105922
31/01/2012 990.00p 1,075.00p 977.00p 1,000.00p 158441
30/01/2012 1,000.00p 1,045.00p 989.44p 999.00p 68272
27/01/2012 1,100.00p 1,300.00p 1,000.00p 1,025.00p 52181
26/01/2012 1,100.00p 1,175.00p 1,060.00p 1,100.00p 99917
25/01/2012 1,150.00p 1,175.00p 1,050.00p 1,075.00p 78574
24/01/2012 1,250.00p 1,250.00p 1,100.00p 1,175.00p 56858
23/01/2012 1,275.00p 1,300.00p 1,200.00p 1,200.00p 76519
20/01/2012 1,175.00p 1,300.00p 1,175.00p 1,275.00p 53646
19/01/2012 1,075.00p 1,206.30p 1,075.00p 1,200.00p 92496
18/01/2012 1,100.00p 1,125.00p 1,075.00p 1,075.00p 58088
17/01/2012 1,075.00p 1,185.00p 1,056.50p 1,100.00p 189356
16/01/2012 999.00p 1,050.00p 953.40p 1,050.00p 97199
13/01/2012 1,025.00p 1,075.00p 961.20p 965.00p 55132
12/01/2012 1,000.00p 1,050.17p 1,000.00p 1,050.00p 30202
11/01/2012 1,000.00p 1,050.00p 980.00p 1,025.00p 30326
10/01/2012 1,025.00p 1,075.00p 1,000.00p 1,025.00p 47502
09/01/2012 1,000.00p 1,087.77p 950.00p 1,050.00p 77109
06/01/2012 860.00p 1,059.99p 859.95p 1,025.00p 124149
05/01/2012 840.00p 875.00p 826.00p 857.00p 65036
04/01/2012 840.00p 840.00p 825.18p 835.00p 16576
03/01/2012 850.00p 861.20p 834.00p 840.00p 33778
30/12/2011 800.00p 860.00p 800.00p 850.00p 12201
29/12/2011 846.00p 875.00p 826.82p 833.00p 39638
28/12/2011 825.00p 867.10p 775.00p 834.00p 43279
23/12/2011 800.00p 825.00p 799.00p 825.00p 10093
22/12/2011 840.00p 840.00p 800.69p 801.00p 50757
21/12/2011 826.00p 873.00p 826.00p 838.00p 146616
20/12/2011 775.00p 850.00p 775.00p 850.00p 52042
19/12/2011 785.00p 830.00p 751.00p 800.00p 51297
16/12/2011 820.00p 850.00p 773.00p 776.00p 44858
15/12/2011 875.00p 875.00p 776.00p 791.00p 80277
14/12/2011 945.00p 947.33p 825.50p 845.00p 59401
13/12/2011 938.00p 964.61p 901.00p 901.00p 23676
12/12/2011 950.00p 990.00p 900.00p 900.00p 65355
09/12/2011 985.00p 1,032.00p 970.00p 975.00p 14466
08/12/2011 990.00p 1,050.00p 950.00p 999.00p 106175
07/12/2011 916.00p 1,000.00p 916.00p 964.00p 58148
06/12/2011 910.00p 910.00p 875.00p 900.00p 24767
05/12/2011 950.00p 950.00p 920.00p 939.00p 9654
02/12/2011 940.00p 952.00p 920.00p 934.00p 47137
01/12/2011 900.00p 971.00p 900.00p 900.00p 50316
30/11/2011 900.00p 901.00p 890.00p 900.00p 53873
29/11/2011 910.00p 925.00p 862.48p 920.00p 81881
28/11/2011 900.00p 939.10p 900.00p 910.00p 128070
25/11/2011 915.00p 945.00p 882.45p 907.00p 62090
24/11/2011 1,000.00p 1,020.00p 888.00p 903.00p 96123
23/11/2011 1,050.00p 1,100.00p 1,000.00p 1,000.00p 72001
22/11/2011 1,250.00p 1,250.00p 1,050.00p 1,050.00p 46283
21/11/2011 1,250.00p 1,302.50p 1,225.00p 1,250.00p 76452
18/11/2011 1,300.00p 1,306.50p 1,225.00p 1,250.00p 34558
17/11/2011 1,425.00p 1,506.00p 1,281.00p 1,300.00p 94592
16/11/2011 1,275.00p 1,500.00p 1,256.50p 1,375.00p 159843
15/11/2011 1,200.00p 1,275.00p 1,150.00p 1,275.00p 42199
14/11/2011 1,175.00p 1,200.00p 1,076.00p 1,150.00p 32264
11/11/2011 1,200.00p 1,250.00p 1,125.00p 1,150.00p 55099
10/11/2011 1,175.00p 1,200.00p 1,150.00p 1,175.00p 16570
09/11/2011 1,225.00p 1,266.30p 1,141.25p 1,175.00p 41708
08/11/2011 1,250.00p 1,275.00p 1,200.00p 1,225.00p 38670
07/11/2011 1,250.00p 1,364.25p 1,230.00p 1,250.00p 67818
04/11/2011 1,225.00p 1,275.00p 1,225.00p 1,250.00p 50685
03/11/2011 1,250.00p 1,275.00p 1,200.00p 1,250.00p 39506
02/11/2011 1,250.00p 1,375.00p 1,250.00p 1,275.00p 79227
01/11/2011 1,275.00p 1,375.00p 1,269.00p 1,275.00p 13484
31/10/2011 1,400.00p 1,475.00p 1,300.00p 1,375.00p 23965
28/10/2011 1,425.00p 1,449.71p 1,375.00p 1,425.00p 10990
27/10/2011 1,450.00p 1,450.00p 1,350.00p 1,375.00p 28018
26/10/2011 1,450.00p 1,537.00p 1,350.00p 1,400.00p 16359

*Close Price adjusted for both dividends and splits