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
11/05/2017 48.00p 49.20p 47.27p 47.75p 337436
10/05/2017 48.50p 49.60p 47.75p 47.87p 377718
09/05/2017 50.00p 50.19p 48.75p 49.25p 80005
08/05/2017 49.25p 51.49p 48.19p 49.50p 811532
05/05/2017 49.00p 50.00p 48.25p 48.75p 688439
04/05/2017 47.25p 48.75p 47.00p 48.12p 35551
03/05/2017 47.75p 48.00p 47.01p 47.50p 43955
02/05/2017 48.50p 49.16p 47.47p 48.63p 35045
28/04/2017 49.50p 50.44p 48.00p 48.50p 201448
27/04/2017 50.25p 53.75p 49.00p 50.00p 444573
26/04/2017 49.75p 50.00p 48.41p 49.25p 359371
25/04/2017 45.25p 50.00p 43.38p 50.00p 434413
24/04/2017 43.50p 43.50p 42.50p 42.50p 207529
21/04/2017 44.00p 44.05p 43.50p 43.63p 122768
20/04/2017 43.25p 44.62p 43.25p 44.62p 206959
19/04/2017 45.00p 47.67p 43.25p 43.50p 911314
18/04/2017 46.75p 47.38p 45.75p 45.75p 179949
13/04/2017 48.25p 48.49p 46.50p 46.75p 475001
12/04/2017 49.00p 50.10p 47.50p 48.75p 514975
11/04/2017 49.00p 49.94p 48.63p 48.75p 116883
10/04/2017 51.75p 52.88p 48.00p 48.88p 289898
07/04/2017 54.00p 54.80p 52.25p 52.25p 453943
06/04/2017 54.00p 56.50p 54.00p 54.00p 255686
05/04/2017 55.00p 55.10p 54.10p 54.62p 220624
04/04/2017 55.00p 55.50p 54.50p 54.75p 130744
03/04/2017 55.25p 56.75p 54.70p 55.87p 171889
31/03/2017 57.00p 57.00p 54.87p 56.00p 242979
30/03/2017 55.00p 55.75p 54.50p 55.00p 301512
29/03/2017 54.00p 55.85p 54.00p 55.00p 55850
28/03/2017 54.75p 56.00p 54.75p 55.00p 197145
27/03/2017 54.25p 55.50p 54.25p 55.50p 164491
24/03/2017 54.00p 55.94p 54.00p 55.25p 173342
23/03/2017 54.75p 55.37p 54.57p 55.37p 400519
22/03/2017 54.75p 55.31p 54.75p 55.12p 69102
21/03/2017 55.50p 56.75p 55.25p 55.75p 52770
20/03/2017 55.00p 55.75p 54.55p 55.62p 247098
17/03/2017 55.25p 55.25p 54.46p 55.00p 99329
16/03/2017 55.75p 55.75p 54.46p 54.87p 26104
15/03/2017 55.25p 55.35p 53.75p 55.00p 43084
14/03/2017 54.50p 55.00p 53.77p 55.00p 2573232
13/03/2017 51.00p 56.00p 51.00p 55.87p 442876
10/03/2017 53.75p 54.25p 53.45p 54.00p 135813
09/03/2017 52.00p 53.50p 51.00p 53.50p 529813
08/03/2017 54.00p 54.00p 52.21p 53.25p 57547
07/03/2017 54.25p 55.75p 52.50p 52.50p 108503
06/03/2017 56.25p 56.25p 53.75p 55.37p 459487
03/03/2017 55.61p 55.61p 55.00p 55.50p 92731
02/03/2017 55.75p 56.19p 54.90p 56.00p 219767
01/03/2017 55.00p 56.25p 54.25p 54.25p 12379899
28/02/2017 55.50p 56.05p 54.50p 54.50p 146237
27/02/2017 55.50p 55.50p 53.75p 55.50p 53893
24/02/2017 55.25p 55.69p 53.10p 54.87p 122698
23/02/2017 53.00p 56.06p 52.50p 55.50p 4190261
22/02/2017 53.50p 55.00p 52.98p 54.62p 398821
21/02/2017 53.25p 54.50p 51.90p 53.75p 3222641
20/02/2017 55.00p 55.44p 53.00p 53.75p 5946374
17/02/2017 58.25p 58.25p 55.14p 56.50p 108581
16/02/2017 57.00p 58.00p 56.25p 56.25p 257478
15/02/2017 57.00p 57.00p 55.75p 56.75p 1561266
14/02/2017 56.00p 57.00p 55.84p 56.38p 1309767
13/02/2017 57.00p 59.00p 56.88p 57.13p 789179
10/02/2017 55.00p 55.87p 54.50p 55.25p 78909
09/02/2017 54.00p 55.66p 53.52p 55.50p 59934
08/02/2017 54.00p 54.25p 53.50p 54.00p 1591455
07/02/2017 53.75p 54.50p 53.75p 54.00p 376830
06/02/2017 54.25p 55.00p 52.27p 54.00p 131671
03/02/2017 53.00p 54.06p 51.63p 54.00p 430760
02/02/2017 54.00p 54.25p 53.25p 53.63p 275884
01/02/2017 54.00p 54.37p 52.50p 54.00p 484612
31/01/2017 52.75p 54.00p 50.59p 54.00p 837485
30/01/2017 51.75p 52.50p 51.50p 52.00p 361488
27/01/2017 48.00p 54.75p 48.00p 52.00p 3296583
26/01/2017 47.75p 48.00p 46.27p 48.00p 100862
25/01/2017 46.00p 46.85p 45.27p 46.13p 136777
24/01/2017 47.00p 48.00p 45.25p 46.38p 222269
23/01/2017 46.00p 46.65p 45.00p 46.50p 270800
20/01/2017 46.00p 48.00p 46.00p 48.00p 76119
19/01/2017 47.00p 47.00p 46.00p 46.50p 798431
18/01/2017 47.75p 47.75p 46.25p 47.62p 62222
17/01/2017 48.00p 48.22p 47.50p 47.62p 163538
16/01/2017 51.25p 51.25p 47.75p 48.50p 127746
13/01/2017 50.00p 50.00p 47.00p 50.00p 124746
12/01/2017 49.75p 50.60p 47.50p 49.00p 471430
11/01/2017 49.00p 50.13p 49.00p 50.13p 68603
10/01/2017 50.25p 51.38p 49.44p 49.50p 116321
09/01/2017 50.25p 52.00p 49.50p 51.50p 665714
06/01/2017 53.00p 53.42p 50.00p 51.50p 482179
05/01/2017 54.00p 54.12p 52.85p 54.00p 75498
04/01/2017 52.75p 54.75p 52.17p 54.00p 740128
03/01/2017 55.00p 55.00p 51.00p 52.50p 405550
30/12/2016 51.00p 55.50p 48.96p 55.00p 1111143
29/12/2016 49.00p 54.50p 48.75p 54.50p 848995
28/12/2016 49.50p 50.82p 48.92p 49.00p 830069
23/12/2016 49.75p 50.42p 48.50p 49.00p 497922
22/12/2016 55.50p 57.11p 49.50p 50.00p 3006469
21/12/2016 48.50p 57.50p 48.50p 53.00p 2759511
20/12/2016 50.25p 53.34p 47.58p 49.38p 464383
19/12/2016 50.00p 55.50p 48.25p 52.00p 1531802
16/12/2016 46.00p 46.00p 42.25p 43.13p 57739
15/12/2016 44.00p 44.00p 42.25p 43.13p 63002
14/12/2016 42.25p 43.77p 42.25p 43.25p 34868
13/12/2016 46.00p 46.00p 42.73p 43.13p 23542
12/12/2016 44.41p 45.00p 43.87p 45.00p 20098
09/12/2016 46.00p 46.00p 42.00p 45.75p 75634
08/12/2016 42.00p 45.63p 42.00p 45.50p 284519
07/12/2016 43.25p 44.13p 43.25p 44.13p 11524
06/12/2016 43.00p 44.00p 42.75p 44.00p 21160
05/12/2016 43.60p 44.50p 42.49p 44.00p 62464
02/12/2016 45.00p 45.30p 44.00p 44.25p 25650
01/12/2016 43.50p 45.00p 43.00p 45.00p 76876
30/11/2016 43.50p 45.00p 43.31p 44.25p 37642
29/11/2016 45.50p 45.50p 43.00p 45.00p 16363
28/11/2016 43.50p 45.50p 43.50p 45.50p 98919
25/11/2016 42.50p 45.14p 42.00p 44.75p 171665
24/11/2016 43.50p 43.50p 42.50p 43.38p 7420
23/11/2016 42.88p 43.63p 42.50p 43.25p 1277
22/11/2016 43.00p 44.00p 42.50p 44.00p 57856
21/11/2016 43.00p 45.75p 43.00p 43.50p 62416
18/11/2016 44.25p 44.25p 43.00p 44.00p 37144
17/11/2016 42.75p 44.02p 41.00p 43.63p 145610
16/11/2016 40.25p 44.20p 40.25p 43.88p 444734
15/11/2016 41.25p 41.25p 39.75p 41.00p 15145
14/11/2016 42.00p 42.00p 40.09p 41.75p 38901
11/11/2016 41.25p 41.28p 40.25p 40.63p 24185
10/11/2016 40.75p 42.00p 37.93p 42.00p 240801
09/11/2016 38.00p 40.25p 37.50p 40.00p 339276
08/11/2016 40.00p 42.50p 39.00p 39.00p 165325
07/11/2016 42.00p 43.44p 41.50p 41.75p 35532
04/11/2016 43.25p 43.81p 41.50p 41.50p 105336
03/11/2016 45.00p 45.00p 43.00p 43.50p 131874
02/11/2016 44.75p 47.00p 43.57p 46.00p 75834
01/11/2016 43.00p 46.25p 43.00p 43.75p 37587
31/10/2016 47.00p 47.00p 43.44p 45.25p 83578
28/10/2016 43.75p 44.50p 43.50p 44.50p 57222
27/10/2016 44.00p 44.90p 43.50p 44.62p 25517
26/10/2016 43.50p 44.87p 43.50p 44.87p 11363
25/10/2016 44.75p 44.94p 43.37p 43.63p 327091
24/10/2016 44.75p 45.60p 44.75p 45.00p 139350
21/10/2016 46.50p 46.50p 44.81p 45.00p 37218
20/10/2016 45.25p 45.25p 44.75p 45.00p 62758
19/10/2016 45.50p 46.30p 44.81p 44.87p 418697
18/10/2016 46.25p 46.75p 45.75p 45.88p 367751
17/10/2016 47.50p 47.69p 46.11p 47.50p 457311
14/10/2016 44.50p 46.90p 44.34p 46.13p 1080824
13/10/2016 44.50p 46.00p 44.00p 45.25p 81974
12/10/2016 44.50p 46.00p 43.75p 43.75p 229765
11/10/2016 44.50p 47.00p 44.36p 45.50p 1125369
10/10/2016 44.50p 45.25p 44.00p 45.12p 213178
07/10/2016 44.75p 45.49p 44.75p 45.25p 87848
06/10/2016 45.00p 46.06p 44.75p 45.38p 58663
05/10/2016 44.75p 45.50p 44.10p 45.38p 789130
04/10/2016 46.00p 47.25p 44.00p 44.87p 4092170
03/10/2016 47.25p 47.50p 46.00p 46.50p 117609
30/09/2016 45.75p 47.50p 43.00p 46.88p 635490
29/09/2016 45.50p 46.06p 45.00p 45.38p 173858
28/09/2016 46.00p 46.43p 43.24p 45.00p 3320470
27/09/2016 44.25p 46.38p 44.25p 46.38p 609578
26/09/2016 47.00p 47.00p 44.56p 45.88p 186766
23/09/2016 45.75p 46.50p 44.39p 46.38p 289239
22/09/2016 45.25p 46.90p 44.00p 46.63p 783695
21/09/2016 45.75p 47.00p 44.75p 45.00p 646055
20/09/2016 45.00p 45.75p 43.25p 44.75p 148446
19/09/2016 43.00p 45.49p 42.00p 44.62p 466814
16/09/2016 45.00p 45.71p 44.00p 45.00p 123186
15/09/2016 47.00p 48.25p 44.00p 45.38p 312574
14/09/2016 49.00p 49.60p 47.53p 49.00p 43215
13/09/2016 49.00p 50.00p 49.00p 49.50p 43968
12/09/2016 49.00p 51.88p 49.00p 50.00p 153792
09/09/2016 51.75p 51.75p 49.60p 50.38p 84805
08/09/2016 49.00p 53.00p 49.00p 50.75p 63570
07/09/2016 49.00p 51.00p 47.50p 50.00p 152419
06/09/2016 49.00p 54.00p 46.31p 47.62p 810917
05/09/2016 46.50p 46.75p 44.18p 45.75p 323409
02/09/2016 47.00p 48.00p 44.37p 44.50p 719419
01/09/2016 50.00p 51.66p 47.61p 48.00p 700024
31/08/2016 53.00p 54.80p 50.75p 50.75p 350616
30/08/2016 55.50p 57.00p 51.00p 54.00p 817489
26/08/2016 48.00p 58.00p 48.00p 53.00p 2352249
25/08/2016 28.50p 28.50p 28.50p 29.12p 0
24/08/2016 28.50p 28.50p 28.50p 29.12p 0
23/08/2016 28.50p 28.50p 28.50p 29.12p 0
22/08/2016 28.50p 28.50p 28.50p 29.12p 0
19/08/2016 28.50p 28.50p 28.50p 29.12p 0
18/08/2016 28.50p 28.50p 28.50p 29.12p 0
17/08/2016 28.50p 28.50p 28.50p 29.12p 0
16/08/2016 28.50p 28.50p 28.50p 29.12p 0
15/08/2016 28.50p 28.50p 28.50p 29.12p 0
12/08/2016 28.50p 28.50p 28.50p 29.12p 0
11/08/2016 28.50p 28.50p 28.50p 29.12p 0
10/08/2016 28.50p 28.50p 28.50p 29.12p 0
09/08/2016 28.50p 28.50p 28.50p 29.12p 0
08/08/2016 28.50p 28.50p 28.50p 29.12p 0
05/08/2016 28.50p 28.50p 28.50p 29.12p 0
04/08/2016 28.50p 28.50p 28.50p 29.12p 0
03/08/2016 28.50p 28.50p 28.50p 29.12p 0
02/08/2016 28.50p 28.50p 28.50p 29.12p 0
01/08/2016 28.50p 28.50p 28.50p 29.12p 0
29/07/2016 28.50p 28.50p 28.50p 29.12p 0
28/07/2016 28.50p 28.50p 28.50p 29.12p 0
27/07/2016 28.50p 28.50p 28.50p 29.12p 0

*Close Price adjusted for both dividends and splits