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
25/10/2011 1,425.00p 1,550.00p 1,400.00p 1,475.00p 26980
24/10/2011 1,425.00p 1,505.82p 1,375.00p 1,400.00p 21703
21/10/2011 1,450.00p 1,556.13p 1,274.43p 1,475.00p 18241
20/10/2011 1,450.00p 1,525.00p 1,425.00p 1,475.00p 9988
19/10/2011 1,525.00p 1,600.00p 1,450.00p 1,500.00p 18505
18/10/2011 1,525.00p 1,546.25p 1,440.00p 1,525.00p 13232
17/10/2011 1,525.00p 1,607.81p 1,500.00p 1,550.00p 12253
14/10/2011 1,575.00p 1,590.00p 1,475.00p 1,550.00p 6639
13/10/2011 1,500.00p 1,600.00p 1,500.00p 1,550.00p 9076
12/10/2011 1,425.00p 1,600.00p 1,425.00p 1,550.00p 36499
11/10/2011 1,500.00p 1,500.00p 1,400.00p 1,425.00p 28362
10/10/2011 1,450.00p 1,550.00p 1,425.00p 1,475.00p 23212
07/10/2011 1,475.00p 1,550.00p 1,438.50p 1,525.00p 15160
06/10/2011 1,450.00p 1,580.00p 1,450.00p 1,550.00p 27613
05/10/2011 1,450.00p 1,548.99p 1,401.50p 1,500.00p 30136
04/10/2011 1,375.00p 1,450.89p 1,325.00p 1,450.00p 42645
03/10/2011 1,400.00p 1,465.00p 1,351.00p 1,400.00p 41251
30/09/2011 1,475.00p 1,548.50p 1,325.00p 1,450.00p 209584
29/09/2011 1,525.00p 1,624.00p 1,460.00p 1,525.00p 64866
28/09/2011 1,725.00p 1,775.00p 1,675.00p 1,700.00p 111696
27/09/2011 1,850.00p 1,889.00p 1,650.00p 1,675.00p 38600
26/09/2011 1,925.00p 2,031.25p 1,800.00p 1,800.00p 30039
23/09/2011 1,925.00p 2,057.79p 1,900.00p 2,000.00p 76966
22/09/2011 2,025.00p 2,025.00p 1,900.00p 1,925.00p 31802
21/09/2011 2,100.00p 2,100.00p 2,025.00p 2,025.00p 10931
20/09/2011 2,000.00p 2,050.00p 2,000.00p 2,025.00p 14341
19/09/2011 2,125.00p 2,165.00p 1,978.00p 2,000.00p 106910
16/09/2011 2,175.00p 2,280.00p 2,150.00p 2,150.00p 52732
15/09/2011 2,225.00p 2,275.00p 2,200.00p 2,225.00p 26977
14/09/2011 2,075.00p 2,250.00p 2,075.00p 2,200.00p 57904
13/09/2011 2,050.00p 2,125.00p 2,049.54p 2,100.00p 49751
12/09/2011 2,050.00p 2,100.00p 2,050.00p 2,075.00p 25820
09/09/2011 2,000.00p 2,075.00p 2,000.00p 2,050.00p 22209
08/09/2011 2,000.00p 2,108.22p 2,000.00p 2,050.00p 61129
07/09/2011 2,025.00p 2,075.00p 2,000.00p 2,025.00p 20653
06/09/2011 2,050.00p 2,120.00p 2,025.00p 2,050.00p 32855
05/09/2011 2,025.00p 2,100.00p 2,000.00p 2,075.00p 12347
02/09/2011 2,050.00p 2,150.00p 2,025.00p 2,075.00p 48595
01/09/2011 1,850.00p 2,157.50p 1,850.00p 2,075.00p 59902
31/08/2011 1,800.00p 1,859.00p 1,778.00p 1,850.00p 37549
30/08/2011 1,850.00p 1,875.00p 1,750.00p 1,800.00p 84004
26/08/2011 1,925.00p 2,000.00p 1,806.59p 1,850.00p 24383
25/08/2011 1,975.00p 2,025.00p 1,900.50p 1,925.00p 3405
24/08/2011 2,000.00p 2,025.00p 1,950.00p 2,000.00p 2631
23/08/2011 2,000.00p 2,025.00p 1,975.00p 1,975.00p 5103
22/08/2011 2,025.00p 2,098.50p 1,975.00p 2,025.00p 11327
19/08/2011 2,025.00p 2,075.00p 1,975.00p 2,075.00p 12802
18/08/2011 2,075.00p 2,225.00p 2,025.00p 2,050.00p 12017
17/08/2011 2,075.00p 2,200.00p 2,075.00p 2,200.00p 9141
16/08/2011 2,125.00p 2,142.50p 2,075.50p 2,100.00p 6348
15/08/2011 2,150.00p 2,150.00p 2,050.00p 2,125.00p 20925
12/08/2011 2,200.00p 2,200.00p 2,025.00p 2,025.00p 26642
11/08/2011 2,100.00p 2,125.00p 2,000.00p 2,075.00p 74174
10/08/2011 2,075.00p 2,275.00p 2,050.00p 2,100.00p 24732
09/08/2011 1,800.00p 2,093.05p 1,800.00p 2,050.00p 35637
08/08/2011 1,800.00p 2,090.00p 1,800.00p 1,900.00p 31934
05/08/2011 1,975.00p 2,100.00p 1,775.00p 1,925.00p 45250
04/08/2011 2,200.00p 2,250.00p 1,900.00p 2,050.00p 45597
03/08/2011 2,325.00p 2,375.00p 2,175.00p 2,200.00p 21761
02/08/2011 2,425.00p 2,506.30p 2,329.35p 2,400.00p 9623
01/08/2011 2,575.00p 2,575.00p 2,400.00p 2,475.00p 4484
29/07/2011 2,500.00p 2,506.00p 2,350.00p 2,375.00p 9593
28/07/2011 2,550.00p 2,550.00p 2,400.00p 2,400.00p 4923
27/07/2011 2,675.00p 2,722.50p 2,500.00p 2,500.00p 23586
26/07/2011 2,625.00p 2,800.00p 2,625.00p 2,700.00p 20401
25/07/2011 2,650.00p 2,814.90p 2,641.50p 2,675.00p 33586
22/07/2011 2,450.00p 2,800.00p 2,375.00p 2,750.00p 40684
21/07/2011 2,425.00p 2,447.00p 2,332.00p 2,425.00p 10122
20/07/2011 2,350.00p 2,450.00p 2,325.30p 2,375.00p 8092
19/07/2011 2,300.00p 2,377.50p 2,200.00p 2,325.00p 24039
18/07/2011 2,475.00p 2,516.00p 2,300.00p 2,350.00p 10931
15/07/2011 2,325.00p 2,541.00p 2,300.00p 2,500.00p 21001
14/07/2011 2,350.00p 2,350.00p 2,250.00p 2,300.00p 15747
13/07/2011 2,350.00p 2,488.80p 2,275.00p 2,300.00p 30527
12/07/2011 2,225.00p 2,510.67p 2,175.00p 2,375.00p 21780
11/07/2011 2,475.00p 2,525.00p 2,325.00p 2,325.00p 18648
08/07/2011 2,450.00p 2,560.00p 2,425.00p 2,475.00p 29777
07/07/2011 2,550.00p 2,610.00p 2,400.00p 2,525.00p 31432
06/07/2011 2,750.00p 2,750.00p 2,550.00p 2,600.00p 26065
05/07/2011 2,850.00p 2,900.00p 2,650.00p 2,650.00p 21986
04/07/2011 2,900.00p 2,970.00p 2,825.00p 2,825.00p 12604
01/07/2011 2,800.00p 2,900.00p 2,800.00p 2,825.00p 20588
30/06/2011 2,850.00p 2,950.00p 2,765.00p 2,850.00p 35806
29/06/2011 2,500.00p 2,800.00p 2,500.00p 2,800.00p 25405
28/06/2011 2,300.00p 2,590.00p 2,275.00p 2,525.00p 41105
27/06/2011 2,300.00p 2,350.00p 2,225.00p 2,275.00p 26107
24/06/2011 2,475.00p 2,475.00p 2,350.00p 2,350.00p 11874
23/06/2011 2,575.00p 2,607.00p 2,275.00p 2,425.00p 60182
22/06/2011 2,575.00p 2,764.60p 2,565.00p 2,575.00p 6755
21/06/2011 2,675.00p 2,700.00p 2,550.00p 2,650.00p 19296
20/06/2011 2,700.00p 2,761.50p 2,675.00p 2,675.00p 7433
17/06/2011 2,650.00p 2,745.00p 2,650.00p 2,700.00p 11558
16/06/2011 2,800.00p 2,884.52p 2,600.00p 2,725.00p 18119
15/06/2011 2,800.00p 2,988.51p 2,725.00p 2,725.00p 10414
14/06/2011 2,850.00p 2,975.00p 2,750.00p 2,825.00p 36827
13/06/2011 3,000.00p 3,000.00p 2,700.00p 2,875.00p 39468
10/06/2011 3,050.00p 3,073.96p 2,900.00p 2,950.00p 33018
09/06/2011 3,175.00p 3,181.00p 2,950.00p 3,050.00p 35550
08/06/2011 3,225.00p 3,310.60p 3,158.00p 3,225.00p 28688
07/06/2011 3,175.00p 3,215.00p 3,075.00p 3,200.00p 24295
06/06/2011 3,150.00p 3,230.00p 3,076.00p 3,100.00p 30892
03/06/2011 3,300.00p 3,300.00p 3,100.00p 3,175.00p 16445
02/06/2011 3,225.00p 3,260.00p 3,150.60p 3,250.00p 10187
01/06/2011 3,300.00p 3,350.00p 3,204.00p 3,275.00p 26582
31/05/2011 2,950.00p 3,325.00p 2,950.00p 3,325.00p 72003
27/05/2011 2,975.00p 3,000.00p 2,875.00p 2,975.00p 19921
26/05/2011 3,000.00p 3,000.00p 2,875.00p 3,000.00p 12985
25/05/2011 3,000.00p 3,000.00p 2,900.00p 2,950.00p 38086
24/05/2011 3,225.00p 3,250.00p 2,900.00p 3,000.00p 37899
23/05/2011 2,825.00p 3,300.00p 2,750.00p 3,250.00p 141064
20/05/2011 2,650.00p 2,826.00p 2,588.00p 2,800.00p 47032
19/05/2011 2,700.00p 2,850.00p 2,675.00p 2,725.00p 34229
18/05/2011 2,900.00p 2,900.00p 2,700.00p 2,750.00p 25139
17/05/2011 2,925.00p 2,979.00p 2,800.00p 2,900.00p 32027
16/05/2011 3,175.00p 3,175.00p 2,900.00p 2,950.00p 20195
13/05/2011 3,225.00p 3,225.00p 3,052.00p 3,125.00p 10927
12/05/2011 3,150.00p 3,175.00p 3,032.50p 3,100.00p 18693
11/05/2011 3,000.00p 3,200.00p 2,925.00p 3,200.00p 35109
10/05/2011 3,100.00p 3,177.50p 2,875.00p 3,000.00p 30701
09/05/2011 3,200.00p 3,264.50p 3,024.00p 3,175.00p 18253
06/05/2011 3,200.00p 3,215.00p 2,800.00p 3,025.00p 39139
05/05/2011 3,450.00p 3,469.00p 3,125.00p 3,200.00p 43183
04/05/2011 3,450.00p 3,479.00p 3,304.50p 3,400.00p 23660
03/05/2011 3,500.00p 3,625.00p 3,408.00p 3,500.00p 33083
28/04/2011 3,550.00p 3,632.00p 3,525.00p 3,575.00p 25542
27/04/2011 3,550.00p 3,600.00p 3,504.00p 3,575.00p 7769
26/04/2011 3,550.00p 3,650.00p 3,525.00p 3,525.00p 12590
21/04/2011 3,650.00p 3,700.00p 3,575.00p 3,650.00p 8340
20/04/2011 3,650.00p 3,653.80p 3,499.00p 3,600.00p 17580
19/04/2011 3,600.00p 3,700.00p 3,550.00p 3,625.00p 9787
18/04/2011 3,625.00p 3,700.00p 3,525.00p 3,525.00p 18468
15/04/2011 3,675.00p 3,750.00p 3,620.00p 3,650.00p 13632
14/04/2011 3,700.00p 3,766.00p 3,625.00p 3,650.00p 22165
13/04/2011 3,825.00p 3,900.00p 3,703.00p 3,725.00p 25692
12/04/2011 3,900.00p 3,950.00p 3,800.00p 3,800.00p 71829
11/04/2011 3,600.00p 3,962.10p 3,600.00p 3,950.00p 37660
08/04/2011 3,600.00p 3,675.00p 3,560.00p 3,675.00p 19993
07/04/2011 3,575.00p 3,612.50p 3,525.00p 3,600.00p 18637
06/04/2011 3,575.00p 3,664.90p 3,505.00p 3,612.50p 19502
05/04/2011 3,550.00p 3,600.00p 3,500.00p 3,537.50p 12061
04/04/2011 3,600.00p 3,625.00p 3,525.00p 3,600.00p 17980
01/04/2011 3,500.00p 3,650.00p 3,500.00p 3,600.00p 33356
31/03/2011 3,500.00p 3,580.00p 3,336.30p 3,500.00p 31887
30/03/2011 3,525.00p 3,600.00p 3,455.00p 3,487.50p 52831
29/03/2011 3,475.00p 3,675.00p 3,450.00p 3,500.00p 62562
28/03/2011 3,500.00p 3,550.00p 3,365.00p 3,450.00p 13387
25/03/2011 3,600.00p 3,600.00p 3,500.00p 3,500.00p 14077
24/03/2011 3,400.00p 3,625.00p 3,400.00p 3,525.00p 22181
23/03/2011 3,625.00p 3,675.00p 3,300.00p 3,437.50p 38086
22/03/2011 3,550.00p 3,700.00p 3,527.50p 3,550.00p 45730
21/03/2011 3,500.00p 3,650.00p 3,425.00p 3,450.00p 21764
18/03/2011 3,450.00p 3,600.00p 3,425.00p 3,425.00p 41826
17/03/2011 3,575.00p 3,600.00p 3,450.00p 3,487.50p 16224
16/03/2011 3,450.00p 3,650.00p 3,415.00p 3,562.50p 31329
15/03/2011 3,450.00p 3,450.00p 3,125.00p 3,412.50p 42607
14/03/2011 3,550.00p 3,592.50p 3,399.40p 3,450.00p 13568
11/03/2011 3,575.00p 3,600.00p 3,300.00p 3,575.00p 26148
10/03/2011 3,800.00p 3,875.00p 3,450.00p 3,475.00p 23743
09/03/2011 3,750.00p 3,900.00p 3,749.00p 3,775.00p 19585
08/03/2011 3,750.00p 3,900.00p 3,750.00p 3,900.00p 18520
07/03/2011 3,900.00p 3,925.00p 3,725.00p 3,800.00p 16725
04/03/2011 3,750.00p 4,100.00p 3,750.00p 3,862.50p 54424
03/03/2011 3,550.00p 3,922.50p 3,437.50p 3,850.00p 56073
02/03/2011 3,450.00p 3,500.00p 3,375.00p 3,487.50p 21138
01/03/2011 3,325.00p 3,460.30p 3,272.00p 3,425.00p 13459
28/02/2011 3,200.00p 3,372.00p 3,200.00p 3,300.00p 11479
25/02/2011 3,300.00p 3,450.00p 3,175.00p 3,250.00p 15395
24/02/2011 3,500.00p 3,575.00p 3,200.00p 3,300.00p 46929
23/02/2011 3,625.00p 3,625.00p 3,300.00p 3,500.00p 30075
22/02/2011 3,675.00p 3,675.00p 3,550.00p 3,562.50p 20577
21/02/2011 3,750.00p 3,775.00p 3,600.00p 3,650.00p 24777
18/02/2011 3,725.00p 3,750.00p 3,600.00p 3,662.50p 30559
17/02/2011 3,750.00p 3,900.00p 3,625.00p 3,700.00p 56586
16/02/2011 3,400.00p 3,800.00p 3,256.34p 3,725.00p 55716
15/02/2011 3,400.00p 3,452.00p 3,300.00p 3,400.00p 17517
14/02/2011 3,300.00p 3,440.75p 3,233.00p 3,300.00p 18112
11/02/2011 3,450.00p 3,470.50p 3,250.00p 3,275.00p 26023
10/02/2011 3,425.00p 3,525.00p 3,408.00p 3,475.00p 22644
09/02/2011 3,600.00p 3,600.00p 3,444.80p 3,450.00p 23534
08/02/2011 3,400.00p 3,500.00p 3,328.80p 3,500.00p 22952
07/02/2011 3,500.00p 3,515.00p 3,325.00p 3,400.00p 35395
04/02/2011 3,575.00p 3,674.00p 3,400.00p 3,500.00p 34312
03/02/2011 3,400.00p 3,650.00p 3,300.00p 3,650.00p 41346
02/02/2011 3,350.00p 3,390.00p 3,044.50p 3,275.00p 52693
01/02/2011 3,475.00p 3,500.00p 3,220.00p 3,375.00p 20492
31/01/2011 3,600.00p 3,603.50p 3,337.50p 3,475.00p 35569
28/01/2011 3,675.00p 3,675.00p 3,450.00p 3,600.00p 46502
27/01/2011 3,825.00p 4,000.00p 3,550.00p 3,675.00p 99912
26/01/2011 3,575.00p 4,004.90p 3,560.00p 3,825.00p 87652
25/01/2011 3,425.00p 3,640.40p 3,425.00p 3,550.00p 73860
24/01/2011 3,350.00p 3,500.00p 3,325.00p 3,425.00p 41504
21/01/2011 3,350.00p 3,375.00p 3,300.00p 3,350.00p 20566
20/01/2011 3,425.00p 3,425.00p 3,300.00p 3,350.00p 29843
19/01/2011 3,100.00p 3,550.00p 3,099.75p 3,425.00p 92179
18/01/2011 2,950.00p 3,150.00p 2,925.00p 3,100.00p 55732
17/01/2011 2,980.00p 3,000.00p 2,875.00p 2,925.00p 19446
14/01/2011 3,025.00p 3,075.00p 2,975.00p 3,000.00p 42834
13/01/2011 2,950.00p 3,200.00p 2,914.16p 3,000.00p 30739
12/01/2011 3,198.00p 3,300.00p 2,900.00p 2,975.00p 47693
11/01/2011 2,800.00p 3,200.00p 2,665.00p 3,075.00p 100864

*Close Price adjusted for both dividends and splits