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
06/12/2018 24.60p 24.90p 24.00p 24.25p 183278
05/12/2018 24.80p 24.90p 24.80p 24.90p 14360
04/12/2018 25.50p 25.50p 25.00p 25.25p 194248
03/12/2018 25.60p 26.21p 25.04p 26.20p 837426
30/11/2018 24.80p 26.20p 24.80p 25.80p 762705
29/11/2018 25.00p 25.00p 24.27p 24.50p 177000
28/11/2018 25.20p 25.20p 24.35p 24.45p 0
27/11/2018 25.20p 25.20p 24.05p 24.35p 89236
26/11/2018 24.80p 25.40p 24.50p 24.95p 60023
23/11/2018 25.30p 25.57p 24.80p 25.00p 265188
22/11/2018 25.50p 26.00p 25.24p 25.70p 12025
21/11/2018 25.11p 26.05p 25.11p 26.05p 27577
20/11/2018 25.60p 26.20p 25.55p 25.95p 32591
19/11/2018 26.30p 26.37p 25.65p 26.10p 38634
16/11/2018 26.20p 26.20p 25.80p 26.20p 407945
15/11/2018 26.00p 26.20p 25.76p 26.20p 84097
14/11/2018 26.20p 27.14p 26.02p 26.50p 23459
13/11/2018 26.00p 27.20p 26.00p 26.75p 56864
12/11/2018 26.50p 26.59p 26.20p 26.45p 100577
09/11/2018 26.50p 27.00p 26.36p 27.00p 187268
08/11/2018 27.20p 27.20p 26.50p 27.10p 222377
07/11/2018 26.80p 27.80p 26.80p 27.60p 168401
06/11/2018 27.20p 27.86p 26.90p 27.50p 341442
05/11/2018 27.50p 28.05p 27.50p 28.05p 11593
02/11/2018 28.70p 28.70p 27.86p 28.60p 214481
01/11/2018 28.90p 30.90p 27.95p 27.95p 606284
31/10/2018 28.70p 28.70p 27.50p 28.00p 159371
30/10/2018 27.80p 28.15p 27.60p 28.15p 29380
29/10/2018 28.40p 28.50p 28.30p 28.30p 0
26/10/2018 28.40p 28.50p 27.80p 28.50p 58628
25/10/2018 27.41p 27.80p 27.41p 27.80p 4584
24/10/2018 27.20p 28.40p 27.20p 28.00p 49243
23/10/2018 28.20p 28.20p 28.08p 28.15p 56032
22/10/2018 28.60p 28.67p 28.05p 28.60p 145009
19/10/2018 28.50p 29.10p 27.77p 28.30p 115847
18/10/2018 29.00p 29.00p 28.50p 28.95p 26944
17/10/2018 27.80p 28.87p 27.80p 28.75p 19060
16/10/2018 27.50p 28.95p 27.50p 28.95p 4457
15/10/2018 28.10p 29.20p 27.89p 28.65p 79461
12/10/2018 28.60p 29.40p 28.30p 29.20p 154400
11/10/2018 28.10p 29.50p 27.34p 29.00p 736790
10/10/2018 29.00p 29.37p 28.46p 28.50p 186232
09/10/2018 28.80p 29.10p 28.80p 29.10p 11003
08/10/2018 28.90p 29.00p 28.30p 29.00p 111091
05/10/2018 29.00p 29.30p 28.58p 29.25p 150747
04/10/2018 29.00p 29.00p 28.27p 29.00p 158873
03/10/2018 27.73p 28.90p 27.73p 28.50p 50189
02/10/2018 28.60p 28.90p 27.66p 28.50p 181496
01/10/2018 26.00p 28.50p 26.00p 28.00p 1110103
28/09/2018 25.20p 25.40p 24.71p 25.30p 94477
27/09/2018 25.50p 25.90p 25.00p 25.50p 72053
26/09/2018 25.60p 26.00p 24.60p 26.00p 56117
25/09/2018 23.90p 25.80p 23.90p 25.00p 390173
24/09/2018 24.00p 24.00p 23.00p 24.00p 23482
21/09/2018 24.30p 24.40p 23.00p 23.00p 284955
20/09/2018 24.50p 24.50p 23.50p 24.30p 63580
19/09/2018 23.50p 24.90p 23.41p 24.45p 53508
18/09/2018 23.80p 24.00p 23.50p 23.50p 73317
17/09/2018 23.80p 24.35p 23.80p 24.35p 3300
14/09/2018 24.80p 24.90p 23.86p 24.80p 7197
13/09/2018 24.30p 24.90p 23.73p 24.20p 64157
12/09/2018 24.50p 25.50p 23.95p 25.00p 120892
11/09/2018 24.50p 25.50p 24.40p 25.50p 57664
10/09/2018 24.50p 24.90p 24.44p 24.90p 20249
07/09/2018 24.60p 25.17p 24.49p 24.90p 210168
06/09/2018 24.40p 24.41p 24.40p 24.40p 56372
05/09/2018 24.40p 25.40p 24.00p 25.00p 72780
04/09/2018 24.30p 24.70p 23.76p 24.50p 330864
03/09/2018 25.50p 25.50p 24.50p 25.05p 42500
31/08/2018 24.70p 25.45p 24.70p 25.45p 42724
30/08/2018 25.00p 25.00p 24.30p 24.75p 87851
29/08/2018 26.00p 26.00p 24.91p 25.00p 74725
28/08/2018 24.60p 25.80p 24.60p 25.55p 139280
24/08/2018 25.40p 25.44p 24.78p 25.30p 85914
23/08/2018 24.30p 25.80p 24.30p 25.25p 372885
22/08/2018 24.00p 25.40p 23.19p 24.75p 353376
21/08/2018 22.50p 24.30p 22.20p 23.65p 168475
20/08/2018 22.00p 22.40p 21.62p 22.25p 35782
17/08/2018 22.20p 22.20p 21.50p 22.20p 98482
16/08/2018 21.50p 22.55p 21.07p 21.60p 71679
15/08/2018 21.90p 22.80p 21.23p 22.80p 23375
14/08/2018 22.00p 22.00p 21.13p 21.55p 35224
13/08/2018 21.10p 21.82p 20.50p 21.05p 105246
10/08/2018 22.03p 22.03p 21.80p 21.80p 2220
09/08/2018 21.00p 22.40p 20.70p 21.95p 751006
08/08/2018 21.50p 21.50p 21.10p 21.10p 95069
07/08/2018 21.83p 22.15p 21.83p 22.15p 84
06/08/2018 22.00p 22.30p 21.28p 22.30p 12051
03/08/2018 22.50p 22.90p 20.70p 22.20p 1661399
02/08/2018 24.50p 24.90p 22.10p 22.70p 238068
01/08/2018 25.50p 26.20p 24.60p 24.80p 105834
31/07/2018 26.40p 26.90p 25.30p 26.20p 157163
30/07/2018 26.00p 27.00p 26.00p 27.00p 970
27/07/2018 26.10p 26.90p 26.00p 26.90p 168459
26/07/2018 26.00p 26.90p 26.00p 26.40p 98650
25/07/2018 26.00p 26.40p 26.00p 26.40p 89617
24/07/2018 26.40p 26.40p 26.00p 26.40p 85132
23/07/2018 26.40p 27.00p 26.00p 27.00p 598224
20/07/2018 26.00p 26.90p 24.92p 26.40p 248538
19/07/2018 25.90p 26.00p 24.70p 26.00p 116103
18/07/2018 25.60p 25.70p 25.10p 25.35p 131633
17/07/2018 24.60p 26.00p 24.60p 26.00p 123417
16/07/2018 25.70p 26.00p 25.06p 25.40p 258496
13/07/2018 25.50p 26.54p 25.20p 25.50p 528128
12/07/2018 23.00p 26.00p 22.12p 26.00p 341165
11/07/2018 21.50p 22.60p 21.00p 22.60p 122932
10/07/2018 22.00p 22.00p 21.50p 21.50p 57992
09/07/2018 21.60p 22.00p 21.50p 21.70p 182131
06/07/2018 22.10p 22.29p 21.70p 22.00p 146600
05/07/2018 22.30p 22.80p 21.90p 22.50p 355405
04/07/2018 23.40p 23.40p 22.43p 22.80p 329503
03/07/2018 24.80p 24.80p 23.40p 23.90p 229114
02/07/2018 24.60p 24.85p 24.00p 24.00p 107872
29/06/2018 22.30p 25.50p 22.20p 25.50p 972614
28/06/2018 22.00p 22.50p 20.50p 22.20p 1101884
27/06/2018 23.10p 23.50p 22.30p 22.50p 1031904
26/06/2018 24.50p 24.51p 22.60p 23.50p 324629
25/06/2018 24.85p 24.88p 24.50p 24.70p 35632
22/06/2018 24.91p 25.24p 24.73p 25.00p 34038
21/06/2018 25.70p 25.75p 25.20p 25.50p 111175
20/06/2018 24.60p 25.00p 24.50p 25.00p 14700
19/06/2018 24.30p 25.50p 24.30p 25.50p 17171
18/06/2018 26.00p 26.00p 24.30p 25.00p 304406
15/06/2018 25.40p 26.00p 25.10p 26.00p 37918
14/06/2018 26.10p 26.10p 24.50p 25.40p 497057
13/06/2018 26.20p 26.30p 25.50p 26.30p 236143
12/06/2018 26.00p 26.80p 26.00p 26.50p 28775
11/06/2018 26.50p 29.22p 25.40p 27.00p 181638
08/06/2018 26.50p 27.70p 26.50p 27.00p 51897
07/06/2018 27.00p 27.70p 26.20p 26.70p 344780
06/06/2018 27.60p 27.66p 27.48p 27.65p 18231
05/06/2018 27.80p 28.12p 27.40p 27.50p 40297
04/06/2018 29.00p 29.00p 27.40p 27.70p 102609
01/06/2018 27.30p 28.00p 27.00p 28.00p 45361
31/05/2018 26.50p 28.90p 26.50p 28.00p 65347
30/05/2018 27.40p 28.00p 25.58p 27.70p 31424
29/05/2018 27.50p 28.00p 26.81p 27.40p 71076
25/05/2018 26.90p 28.55p 25.29p 27.95p 164029
24/05/2018 27.00p 27.73p 26.50p 26.80p 258939
23/05/2018 29.00p 29.00p 25.50p 28.15p 137664
22/05/2018 28.50p 29.25p 28.50p 29.00p 66915
21/05/2018 29.00p 29.75p 28.53p 29.75p 85152
18/05/2018 30.00p 30.14p 29.12p 29.35p 223476
17/05/2018 30.50p 31.00p 29.14p 30.00p 324144
16/05/2018 30.83p 31.10p 30.30p 31.10p 87501
15/05/2018 30.50p 31.00p 30.50p 30.75p 57742
14/05/2018 31.30p 31.30p 29.90p 31.15p 4337352
11/05/2018 30.60p 31.70p 30.55p 31.25p 147854
10/05/2018 30.00p 31.99p 30.00p 31.10p 120502
09/05/2018 30.60p 32.10p 25.84p 31.10p 1566019
08/05/2018 31.00p 32.45p 30.72p 32.00p 218154
04/05/2018 30.30p 31.04p 29.90p 30.05p 569686
03/05/2018 30.50p 31.45p 30.00p 31.00p 55469
02/05/2018 31.50p 31.85p 30.00p 31.50p 160427
01/05/2018 32.90p 32.90p 30.86p 31.50p 208869
30/04/2018 30.00p 33.90p 30.00p 32.00p 803952
27/04/2018 28.00p 31.48p 26.64p 30.00p 634524
26/04/2018 28.10p 28.53p 27.16p 27.30p 230552
25/04/2018 29.00p 29.48p 27.20p 27.80p 505071
24/04/2018 30.00p 31.00p 28.00p 28.60p 1029144
23/04/2018 33.00p 37.00p 29.00p 31.00p 4481869
20/04/2018 24.25p 24.63p 24.63p 24.63p 0
19/04/2018 24.25p 24.63p 24.63p 24.63p 0
18/04/2018 24.25p 24.63p 24.63p 24.63p 0
17/04/2018 24.25p 24.63p 24.63p 24.63p 0
16/04/2018 24.25p 24.63p 24.63p 24.63p 0
13/04/2018 24.25p 24.63p 24.63p 24.63p 0
12/04/2018 24.25p 24.63p 24.63p 24.63p 0
11/04/2018 24.25p 24.63p 24.63p 24.63p 0
10/04/2018 24.25p 24.63p 24.63p 24.63p 0
09/04/2018 24.25p 24.63p 24.63p 24.63p 0
06/04/2018 24.25p 24.63p 24.63p 24.63p 0
05/04/2018 24.25p 24.63p 24.63p 24.63p 0
04/04/2018 24.25p 24.63p 24.63p 24.63p 0
03/04/2018 24.25p 24.63p 24.63p 24.63p 0
29/03/2018 24.25p 24.63p 24.63p 24.63p 0
28/03/2018 24.25p 24.63p 24.63p 24.63p 0
27/03/2018 24.25p 24.63p 24.63p 24.63p 0
26/03/2018 24.25p 24.63p 24.63p 24.63p 0
23/03/2018 24.25p 24.63p 24.63p 24.63p 0
22/03/2018 24.25p 24.63p 24.63p 24.63p 0
21/03/2018 24.25p 24.63p 24.63p 24.63p 0
20/03/2018 24.25p 24.63p 24.63p 24.63p 0
19/03/2018 24.25p 24.63p 24.63p 24.63p 0
16/03/2018 24.25p 24.63p 24.63p 24.63p 0
15/03/2018 24.25p 24.63p 24.63p 24.63p 0
14/03/2018 24.25p 24.63p 24.63p 24.63p 0
13/03/2018 24.25p 24.63p 24.63p 24.63p 0
12/03/2018 24.25p 24.63p 24.63p 24.63p 0
09/03/2018 24.25p 24.63p 24.63p 24.63p 0
08/03/2018 24.25p 24.63p 24.63p 24.63p 0
07/03/2018 24.25p 24.63p 24.63p 24.63p 0
06/03/2018 24.25p 24.63p 24.63p 24.63p 0
05/03/2018 24.25p 24.63p 24.63p 24.63p 0
02/03/2018 24.25p 24.63p 24.63p 24.63p 0
01/03/2018 24.25p 24.63p 24.63p 24.63p 0
28/02/2018 24.25p 24.63p 24.63p 24.63p 0
27/02/2018 24.25p 24.63p 24.63p 24.63p 0
26/02/2018 24.25p 24.63p 24.63p 24.63p 0
23/02/2018 24.25p 24.63p 24.63p 24.63p 0

*Close Price adjusted for both dividends and splits