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
22/11/2022 36.00p 36.84p 36.10p 36.70p 14261
21/11/2022 36.00p 36.75p 36.00p 36.75p 6337
18/11/2022 36.40p 36.60p 36.30p 36.50p 62413
17/11/2022 37.10p 37.30p 36.21p 37.15p 41566
16/11/2022 38.30p 38.10p 37.25p 38.10p 40402
15/11/2022 38.30p 39.40p 37.17p 39.40p 77344
14/11/2022 37.10p 39.00p 37.10p 39.00p 92034
11/11/2022 37.90p 39.50p 36.72p 39.50p 343321
10/11/2022 37.40p 37.77p 36.70p 37.20p 123811
09/11/2022 37.10p 38.90p 36.60p 38.50p 117708
08/11/2022 37.70p 39.00p 37.70p 38.00p 94357
07/11/2022 38.30p 38.46p 36.10p 38.10p 807352
04/11/2022 39.00p 39.00p 37.50p 39.00p 28506
03/11/2022 35.70p 38.15p 37.00p 38.15p 100559
02/11/2022 35.70p 39.00p 36.82p 37.80p 3046
01/11/2022 35.70p 38.50p 35.70p 37.90p 160077
31/10/2022 35.30p 38.40p 35.30p 38.40p 152437
28/10/2022 35.90p 38.00p 34.73p 37.00p 108364
27/10/2022 35.50p 35.78p 34.63p 35.10p 1421
26/10/2022 35.50p 36.00p 34.00p 35.80p 366534
25/10/2022 35.10p 36.90p 35.10p 36.90p 36284
24/10/2022 37.00p 36.25p 35.25p 36.25p 340
21/10/2022 37.00p 37.00p 35.60p 36.65p 49293
20/10/2022 35.60p 37.00p 35.60p 36.45p 5954
19/10/2022 36.40p 37.50p 35.40p 37.50p 192159
18/10/2022 38.20p 38.70p 36.40p 36.60p 19469
17/10/2022 38.90p 39.00p 36.32p 38.00p 59926
14/10/2022 38.90p 37.05p 36.31p 37.05p 16376
13/10/2022 38.90p 38.90p 36.60p 37.30p 43446
12/10/2022 39.00p 39.00p 36.60p 37.00p 216320
11/10/2022 38.50p 39.00p 37.15p 37.85p 34029
10/10/2022 38.00p 39.00p 36.77p 39.00p 62253
07/10/2022 37.20p 39.00p 36.66p 39.00p 251209
06/10/2022 39.00p 39.96p 37.60p 39.00p 208545
05/10/2022 39.90p 39.90p 38.38p 38.80p 36256
04/10/2022 38.20p 39.55p 38.20p 39.35p 195838
03/10/2022 39.80p 39.81p 38.10p 39.25p 41752
30/09/2022 38.10p 40.00p 37.35p 40.00p 543270
29/09/2022 36.60p 40.00p 36.60p 40.00p 344799
28/09/2022 37.10p 39.32p 36.55p 38.00p 319660
27/09/2022 36.70p 39.90p 36.10p 39.90p 179380
26/09/2022 34.40p 37.50p 34.40p 37.50p 251239
23/09/2022 36.00p 36.59p 33.28p 35.40p 730017
22/09/2022 37.40p 39.40p 36.30p 36.30p 212111
21/09/2022 40.30p 40.30p 38.00p 38.00p 54547
20/09/2022 38.20p 39.71p 38.00p 38.00p 36572
19/09/2022 38.50p 39.70p 37.95p 38.55p 69903
16/09/2022 38.50p 39.70p 37.95p 38.55p 69903
15/09/2022 38.50p 40.18p 38.50p 38.75p 21699
14/09/2022 38.50p 40.00p 38.20p 40.00p 197643
13/09/2022 38.60p 40.50p 38.20p 40.00p 116800
12/09/2022 38.50p 39.76p 38.51p 39.20p 92805
09/09/2022 38.50p 40.13p 38.38p 40.00p 72907
08/09/2022 39.40p 40.03p 37.42p 40.00p 196770
07/09/2022 39.10p 40.73p 37.22p 39.40p 179482
06/09/2022 39.20p 40.00p 39.20p 40.00p 8062
05/09/2022 39.30p 40.50p 39.20p 39.50p 104539
02/09/2022 39.40p 41.40p 39.44p 40.75p 43762
01/09/2022 39.40p 41.20p 39.20p 41.20p 123107
31/08/2022 40.00p 41.00p 39.20p 41.00p 360170
30/08/2022 40.30p 40.76p 40.00p 40.45p 65782
29/08/2022 39.30p 41.47p 39.30p 40.50p 416963
26/08/2022 39.30p 41.47p 39.30p 40.50p 416963
25/08/2022 41.00p 41.48p 39.88p 41.00p 34547
24/08/2022 38.70p 40.90p 38.70p 40.45p 69889
23/08/2022 40.00p 40.90p 39.78p 40.30p 297447
22/08/2022 38.50p 39.90p 38.50p 39.50p 258809
19/08/2022 39.10p 40.74p 39.00p 40.25p 193120
18/08/2022 40.00p 40.84p 39.66p 39.90p 142854
17/08/2022 41.00p 41.00p 39.12p 40.05p 162352
16/08/2022 40.00p 40.00p 38.41p 40.00p 322762
15/08/2022 39.00p 40.25p 37.60p 40.25p 445883
12/08/2022 42.40p 42.52p 39.57p 40.10p 200406
11/08/2022 39.30p 43.00p 38.10p 41.00p 840179
10/08/2022 38.10p 40.79p 38.00p 40.00p 528300
09/08/2022 38.50p 40.90p 38.40p 40.60p 720764
08/08/2022 39.10p 40.00p 38.30p 39.05p 1171490
05/08/2022 38.60p 40.41p 38.20p 40.10p 511137
04/08/2022 39.70p 40.30p 39.01p 40.00p 171339
03/08/2022 39.20p 40.90p 39.20p 40.40p 282187
02/08/2022 42.00p 42.00p 39.50p 40.20p 236095
01/08/2022 42.80p 42.80p 39.82p 41.00p 535723
29/07/2022 39.00p 43.00p 38.43p 40.95p 1017310
28/07/2022 36.00p 38.06p 36.00p 37.50p 471645
27/07/2022 37.10p 38.30p 36.40p 36.80p 479961
26/07/2022 37.00p 38.60p 36.00p 37.10p 487043
25/07/2022 37.00p 37.75p 35.00p 37.20p 1068434
22/07/2022 38.50p 38.75p 36.50p 38.00p 359728
21/07/2022 37.80p 38.45p 37.33p 37.95p 452083
20/07/2022 37.80p 38.80p 37.10p 37.35p 958574
19/07/2022 35.50p 35.75p 34.68p 34.90p 347695
18/07/2022 36.00p 36.60p 35.22p 35.75p 585552
15/07/2022 34.00p 37.00p 33.70p 36.50p 711004
14/07/2022 35.00p 35.00p 33.69p 34.00p 738298
13/07/2022 34.80p 36.50p 33.50p 34.00p 957462
12/07/2022 40.20p 40.48p 32.53p 34.50p 1736838
11/07/2022 51.40p 57.78p 33.25p 41.20p 23629360
08/07/2022 40.75p 40.75p 40.75p 40.75p 0
07/07/2022 40.75p 40.75p 40.75p 40.75p 0
06/07/2022 40.75p 40.75p 40.75p 40.75p 0
05/07/2022 40.75p 40.75p 40.75p 40.75p 0
04/07/2022 40.75p 40.75p 40.75p 40.75p 0
01/07/2022 40.75p 40.75p 40.75p 40.75p 0
30/06/2022 40.75p 40.75p 40.75p 40.75p 0
29/06/2022 40.75p 40.75p 40.75p 40.75p 0
28/06/2022 40.75p 40.75p 40.75p 40.75p 0
27/06/2022 40.75p 40.75p 40.75p 40.75p 0
24/06/2022 40.75p 40.75p 40.75p 40.75p 0
23/06/2022 40.75p 40.75p 40.75p 40.75p 0
22/06/2022 40.75p 40.75p 40.75p 40.75p 0
21/06/2022 40.75p 40.75p 40.75p 40.75p 0
20/06/2022 40.75p 40.75p 40.75p 40.75p 0
17/06/2022 40.75p 40.75p 40.75p 40.75p 0
16/06/2022 40.75p 40.75p 40.75p 40.75p 0
15/06/2022 40.75p 40.75p 40.75p 40.75p 0
14/06/2022 40.75p 40.75p 40.75p 40.75p 0
13/06/2022 40.75p 40.75p 40.75p 40.75p 0
10/06/2022 40.75p 40.75p 40.75p 40.75p 0
09/06/2022 40.75p 40.75p 40.75p 40.75p 0
08/06/2022 40.75p 40.75p 40.75p 40.75p 0
07/06/2022 40.75p 40.75p 40.75p 40.75p 0
06/06/2022 40.75p 40.75p 40.75p 40.75p 0
01/06/2022 40.75p 40.75p 40.75p 40.75p 0
31/05/2022 40.75p 40.75p 40.75p 40.75p 0
27/05/2022 40.75p 40.75p 40.75p 40.75p 0
26/05/2022 40.75p 40.75p 40.75p 40.75p 0
25/05/2022 40.75p 40.75p 40.75p 40.75p 0
24/05/2022 40.75p 40.75p 40.75p 40.75p 0
23/05/2022 40.75p 40.75p 40.75p 40.75p 0
20/05/2022 40.75p 40.75p 40.75p 40.75p 0
19/05/2022 40.75p 40.75p 40.75p 40.75p 0
18/05/2022 40.75p 40.75p 40.75p 40.75p 0
17/05/2022 40.75p 40.75p 40.75p 40.75p 0
16/05/2022 40.75p 40.75p 40.75p 40.75p 0
13/05/2022 40.75p 40.75p 40.75p 40.75p 0
12/05/2022 40.75p 40.75p 40.75p 40.75p 0
11/05/2022 40.75p 40.75p 40.75p 40.75p 0
10/05/2022 40.75p 40.75p 40.75p 40.75p 0
09/05/2022 40.75p 40.75p 40.75p 40.75p 0
06/05/2022 40.75p 40.75p 40.75p 40.75p 0
05/05/2022 40.75p 40.75p 40.75p 40.75p 0
04/05/2022 40.75p 40.75p 40.75p 40.75p 0
03/05/2022 40.75p 40.75p 40.75p 40.75p 0
29/04/2022 40.75p 40.75p 40.75p 40.75p 0
28/04/2022 40.75p 40.75p 40.75p 40.75p 0
27/04/2022 40.75p 40.75p 40.75p 40.75p 0
26/04/2022 40.75p 40.75p 40.75p 40.75p 0
25/04/2022 40.75p 40.75p 40.75p 40.75p 0
22/04/2022 40.75p 40.75p 40.75p 40.75p 0
21/04/2022 40.75p 40.75p 40.75p 40.75p 0
20/04/2022 40.75p 40.75p 40.75p 40.75p 0
19/04/2022 40.75p 40.75p 40.75p 40.75p 0
14/04/2022 40.75p 40.75p 40.75p 40.75p 0
13/04/2022 40.75p 40.75p 40.75p 40.75p 0
12/04/2022 40.75p 40.75p 40.75p 40.75p 0
11/04/2022 40.75p 40.75p 40.75p 40.75p 0
08/04/2022 40.75p 40.75p 40.75p 40.75p 0
07/04/2022 40.75p 40.75p 40.75p 40.75p 0
06/04/2022 40.75p 40.75p 40.75p 40.75p 0
05/04/2022 40.75p 40.75p 40.75p 40.75p 0
04/04/2022 40.75p 40.75p 40.75p 40.75p 0
01/04/2022 40.75p 40.75p 40.75p 40.75p 0
31/03/2022 40.75p 40.75p 40.75p 40.75p 0
30/03/2022 40.75p 40.75p 40.75p 40.75p 0
29/03/2022 40.75p 40.75p 40.75p 40.75p 0
28/03/2022 40.75p 40.75p 40.75p 40.75p 0
25/03/2022 40.75p 40.75p 40.75p 40.75p 0
24/03/2022 40.75p 40.75p 40.75p 40.75p 0
23/03/2022 40.75p 40.75p 40.75p 40.75p 0
22/03/2022 40.75p 40.75p 40.75p 40.75p 0
21/03/2022 40.75p 40.75p 40.75p 40.75p 0
18/03/2022 40.75p 40.75p 40.75p 40.75p 0
17/03/2022 40.75p 40.75p 40.75p 40.75p 0
16/03/2022 40.75p 40.75p 40.75p 40.75p 0
15/03/2022 40.75p 40.75p 40.75p 40.75p 0
14/03/2022 40.75p 40.75p 40.75p 40.75p 0
11/03/2022 40.75p 40.75p 40.75p 40.75p 0
10/03/2022 40.75p 40.75p 40.75p 40.75p 0
09/03/2022 40.75p 40.75p 40.75p 40.75p 0
08/03/2022 40.75p 40.75p 40.75p 40.75p 0
07/03/2022 40.75p 40.75p 40.75p 40.75p 0
04/03/2022 40.75p 40.75p 40.75p 40.75p 0
03/03/2022 40.75p 40.75p 40.75p 40.75p 0
02/03/2022 40.75p 40.75p 40.75p 40.75p 0
01/03/2022 40.75p 40.75p 40.75p 40.75p 0
28/02/2022 40.75p 40.75p 40.75p 40.75p 0
25/02/2022 40.75p 40.75p 40.75p 40.75p 0
24/02/2022 40.75p 40.75p 40.75p 40.75p 0
23/02/2022 40.75p 40.75p 40.75p 40.75p 0
22/02/2022 40.75p 40.75p 40.75p 40.75p 0
21/02/2022 40.75p 40.75p 40.75p 40.75p 0
18/02/2022 40.75p 40.75p 40.75p 40.75p 0
17/02/2022 40.75p 40.75p 40.75p 40.75p 0
16/02/2022 40.75p 40.75p 40.75p 40.75p 0
14/02/2022 40.75p 40.75p 40.75p 40.75p 0
11/02/2022 40.75p 40.75p 40.75p 40.75p 0
10/02/2022 40.75p 40.75p 40.75p 40.75p 0
09/02/2022 40.75p 40.75p 40.75p 40.75p 0
08/02/2022 40.75p 40.75p 40.75p 40.75p 0
07/02/2022 40.75p 40.75p 40.75p 40.75p 0

*Close Price adjusted for both dividends and splits