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
24/03/2010 1,825.00p 1,875.00p 1,800.00p 1,825.00p 1695
23/03/2010 1,825.00p 1,850.00p 1,800.00p 1,825.00p 2490
22/03/2010 1,925.00p 2,000.00p 1,750.00p 1,825.00p 5491
19/03/2010 2,000.00p 2,000.00p 1,865.00p 1,925.00p 1366
18/03/2010 2,000.00p 2,020.00p 1,900.00p 1,975.00p 3086
17/03/2010 2,000.00p 2,100.00p 1,960.00p 2,000.00p 3845
16/03/2010 2,050.00p 2,150.00p 1,963.00p 2,000.00p 2002
15/03/2010 1,950.00p 2,050.00p 1,900.00p 2,050.00p 12160
12/03/2010 1,925.00p 1,989.90p 1,850.00p 1,950.00p 5489
11/03/2010 1,925.00p 1,925.00p 1,857.50p 1,925.00p 3110
10/03/2010 1,975.00p 1,985.00p 1,800.00p 1,925.00p 2201
09/03/2010 2,000.00p 2,000.00p 1,900.00p 1,975.00p 2463
08/03/2010 2,025.00p 2,030.00p 1,900.00p 2,000.00p 1773
05/03/2010 2,150.00p 2,150.00p 2,000.00p 2,025.00p 2761
04/03/2010 2,200.00p 2,200.00p 2,050.00p 2,150.00p 4889
03/03/2010 2,175.00p 2,225.00p 2,075.00p 2,200.00p 9975
02/03/2010 2,250.00p 2,250.00p 2,000.00p 2,175.00p 12370
01/03/2010 2,300.00p 2,400.00p 2,100.00p 2,250.00p 9487
26/02/2010 2,250.00p 2,300.00p 2,220.00p 2,300.00p 8784
25/02/2010 2,325.00p 2,350.00p 2,000.00p 2,225.00p 24250
24/02/2010 2,300.00p 2,400.00p 2,225.00p 2,325.00p 3029
23/02/2010 2,250.00p 2,390.00p 2,204.00p 2,300.00p 17697
22/02/2010 2,250.00p 2,275.00p 2,150.00p 2,250.00p 21236
19/02/2010 2,250.00p 2,300.00p 2,200.00p 2,250.00p 6016
18/02/2010 2,275.00p 2,300.00p 2,225.00p 2,250.00p 4166
17/02/2010 2,275.00p 2,275.00p 2,150.00p 2,275.00p 682
16/02/2010 2,275.00p 2,275.00p 2,270.00p 2,275.00p 961
15/02/2010 2,275.00p 2,300.00p 2,262.00p 2,275.00p 1223
12/02/2010 2,275.00p 2,275.00p 2,256.30p 2,275.00p 71
11/02/2010 2,275.00p 2,275.00p 2,250.00p 2,275.00p 461
10/02/2010 2,275.00p 2,275.00p 2,262.50p 2,275.00p 77
09/02/2010 2,325.00p 2,375.00p 2,275.00p 2,275.00p 2932
08/02/2010 2,175.00p 2,400.00p 2,175.00p 2,325.00p 672
05/02/2010 2,175.00p 2,250.00p 2,175.00p 2,175.00p 1156
04/02/2010 2,175.00p 2,242.50p 2,150.00p 2,175.00p 737
03/02/2010 2,200.00p 2,210.00p 2,150.00p 2,175.00p 775
02/02/2010 2,350.00p 2,393.00p 2,200.00p 2,200.00p 435
01/02/2010 2,450.00p 2,500.00p 2,325.00p 2,350.00p 1779
29/01/2010 2,375.00p 2,500.00p 2,300.00p 2,450.00p 2116
28/01/2010 2,400.00p 2,490.00p 2,350.00p 2,375.00p 282
27/01/2010 2,450.00p 2,500.00p 2,300.00p 2,350.00p 1290
26/01/2010 2,350.00p 2,600.00p 2,350.00p 2,450.00p 8992
25/01/2010 2,350.00p 2,450.00p 2,315.00p 2,350.00p 790
22/01/2010 2,375.00p 2,407.00p 2,350.00p 2,350.00p 1046
21/01/2010 2,300.00p 2,500.00p 2,300.00p 2,375.00p 1880
20/01/2010 2,300.00p 2,442.60p 2,260.00p 2,300.00p 545
19/01/2010 2,200.00p 2,400.00p 2,200.00p 2,300.00p 1062
18/01/2010 2,125.00p 2,450.00p 2,125.00p 2,200.00p 2867
15/01/2010 2,125.00p 2,250.00p 2,125.00p 2,125.00p 637
14/01/2010 2,125.00p 2,225.00p 2,065.00p 2,125.00p 753
13/01/2010 2,150.00p 2,297.00p 2,050.00p 2,125.00p 821
12/01/2010 2,250.00p 2,300.00p 2,150.00p 2,150.00p 688
11/01/2010 2,150.00p 2,350.00p 2,150.00p 2,250.00p 2097
08/01/2010 2,000.00p 2,200.00p 2,000.00p 2,100.00p 1996
07/01/2010 2,000.00p 2,100.00p 2,000.00p 2,000.00p 766
06/01/2010 2,000.00p 2,088.00p 1,985.00p 2,000.00p 174
05/01/2010 1,950.00p 2,100.00p 1,950.00p 2,000.00p 957
04/01/2010 1,900.00p 1,900.00p 1,860.00p 1,900.00p 100
31/12/2009 1,900.00p 2,090.00p 1,900.00p 1,900.00p 54
30/12/2009 1,900.00p 1,950.00p 1,900.00p 1,900.00p 0
29/12/2009 2,050.00p 2,200.00p 1,900.00p 1,900.00p 1867
24/12/2009 2,000.00p 2,200.00p 1,934.00p 2,000.00p 1803
23/12/2009 2,000.00p 2,100.00p 1,975.00p 2,000.00p 1885
22/12/2009 2,000.00p 2,100.00p 1,900.00p 2,000.00p 807
21/12/2009 2,000.00p 2,100.00p 1,915.00p 2,000.00p 826
18/12/2009 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
17/12/2009 1,975.00p 2,075.00p 1,975.00p 2,000.00p 200
16/12/2009 1,975.00p 2,050.00p 1,975.00p 1,975.00p 157
15/12/2009 1,900.00p 2,000.00p 1,900.00p 1,975.00p 291
14/12/2009 1,875.00p 2,150.00p 1,875.00p 1,900.00p 650
11/12/2009 1,875.00p 1,950.00p 1,875.00p 1,875.00p 513
10/12/2009 1,800.00p 2,000.00p 1,800.00p 1,875.00p 382
09/12/2009 1,800.00p 1,900.00p 1,800.00p 1,800.00p 1239
08/12/2009 1,800.00p 1,900.00p 1,800.00p 1,800.00p 3635
07/12/2009 1,825.00p 1,825.00p 1,800.00p 1,800.00p 10
04/12/2009 1,825.00p 1,920.00p 1,810.00p 1,825.00p 121
03/12/2009 1,825.00p 1,950.00p 1,785.00p 1,825.00p 691
02/12/2009 1,825.00p 1,950.00p 1,825.00p 1,825.00p 100
01/12/2009 1,825.00p 1,947.50p 1,780.00p 1,825.00p 208
30/11/2009 1,850.00p 1,979.00p 1,780.00p 1,825.00p 723
27/11/2009 1,800.00p 2,000.00p 1,800.00p 1,850.00p 1513
26/11/2009 1,950.00p 2,010.00p 1,738.00p 1,800.00p 349
25/11/2009 1,900.00p 2,100.00p 1,704.00p 1,950.00p 903
24/11/2009 1,900.00p 2,000.00p 1,700.00p 1,900.00p 675
23/11/2009 1,950.00p 2,057.10p 1,700.00p 1,900.00p 808
20/11/2009 2,050.00p 2,100.00p 1,900.00p 1,950.00p 932
19/11/2009 2,100.00p 2,200.00p 1,975.00p 2,050.00p 1717
18/11/2009 2,175.00p 2,200.00p 2,000.00p 2,100.00p 2320
17/11/2009 2,100.00p 2,175.00p 2,011.00p 2,175.00p 690
16/11/2009 2,150.00p 2,160.00p 2,100.00p 2,100.00p 880
13/11/2009 2,200.00p 2,200.00p 2,130.00p 2,150.00p 414
12/11/2009 2,200.00p 2,200.00p 2,180.00p 2,200.00p 100
11/11/2009 2,250.00p 2,250.00p 2,200.00p 2,200.00p 0
10/11/2009 2,300.00p 2,300.00p 2,250.00p 2,250.00p 1177
09/11/2009 2,400.00p 2,300.00p 2,200.00p 2,300.00p 471
06/11/2009 2,300.00p 2,335.00p 2,200.00p 2,300.00p 1162
05/11/2009 2,300.00p 2,340.00p 2,200.00p 2,300.00p 632
04/11/2009 2,350.00p 2,325.00p 2,255.00p 2,300.00p 150
03/11/2009 2,350.00p 2,620.00p 2,251.00p 2,350.00p 1520
02/11/2009 2,300.00p 2,500.00p 2,350.00p 2,350.00p 140
30/10/2009 2,300.00p 2,300.00p 2,152.00p 2,300.00p 507
29/10/2009 2,200.00p 2,350.00p 2,230.00p 2,300.00p 166
28/10/2009 2,300.00p 2,200.00p 2,100.00p 2,200.00p 298
27/10/2009 2,500.00p 2,600.00p 2,200.00p 2,300.00p 2514
26/10/2009 2,300.00p 2,850.00p 2,300.00p 2,500.00p 2209
23/10/2009 2,200.00p 2,500.00p 2,180.00p 2,300.00p 911
22/10/2009 2,200.00p 2,300.00p 2,065.00p 2,200.00p 280
21/10/2009 2,200.00p 2,400.00p 2,065.00p 2,200.00p 493
20/10/2009 2,300.00p 2,500.00p 2,150.00p 2,200.00p 2073
19/10/2009 2,300.00p 2,375.00p 2,180.00p 2,300.00p 154
16/10/2009 2,300.00p 2,375.00p 2,180.00p 2,300.00p 208
15/10/2009 2,300.00p 2,400.00p 2,180.00p 2,300.00p 239
14/10/2009 2,300.00p 2,440.00p 2,180.00p 2,300.00p 1768
13/10/2009 2,300.00p 2,350.00p 2,100.00p 2,300.00p 349
12/10/2009 2,350.00p 2,400.00p 2,200.00p 2,300.00p 2065
09/10/2009 2,350.00p 2,350.00p 2,200.00p 2,350.00p 435
08/10/2009 2,150.00p 2,390.00p 2,200.00p 2,350.00p 1101
07/10/2009 2,150.00p 2,300.00p 2,150.00p 2,150.00p 250
06/10/2009 2,150.00p 2,295.00p 2,100.00p 2,150.00p 1040
05/10/2009 2,150.00p 2,297.00p 2,045.00p 2,150.00p 293
02/10/2009 2,150.00p 2,270.00p 2,150.00p 2,150.00p 344
01/10/2009 2,350.00p 2,300.00p 1,960.00p 2,150.00p 784
30/09/2009 2,400.00p 2,400.00p 2,350.00p 2,350.00p 473
29/09/2009 2,450.00p 2,500.00p 2,400.00p 2,400.00p 2667
28/09/2009 2,250.00p 2,563.00p 2,175.00p 2,450.00p 917
25/09/2009 2,350.00p 2,345.00p 2,150.00p 2,250.00p 1342
24/09/2009 2,350.00p 2,400.00p 2,357.50p 2,350.00p 3138
23/09/2009 2,525.00p 2,450.00p 2,300.00p 2,350.00p 6144
22/09/2009 2,550.00p 2,575.00p 2,525.00p 2,525.00p 8793
21/09/2009 2,350.00p 2,700.00p 2,360.00p 2,550.00p 6915

*Close Price adjusted for both dividends and splits