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
15/06/2016 28.50p 28.50p 28.50p 29.12p 0
14/06/2016 28.50p 28.50p 28.50p 29.12p 0
13/06/2016 28.50p 28.50p 28.50p 29.12p 0
10/06/2016 28.50p 28.50p 28.50p 29.12p 0
09/06/2016 28.50p 28.50p 28.50p 29.12p 0
08/06/2016 28.50p 28.50p 28.50p 29.12p 0
07/06/2016 28.50p 28.50p 28.50p 29.12p 0
06/06/2016 28.50p 28.50p 28.50p 29.12p 0
03/06/2016 28.50p 28.50p 28.50p 29.12p 0
02/06/2016 28.50p 28.50p 28.50p 29.12p 0
01/06/2016 28.50p 28.50p 28.50p 29.12p 0
31/05/2016 28.50p 28.50p 28.50p 29.12p 0
27/05/2016 28.50p 28.50p 28.50p 29.12p 0
26/05/2016 28.50p 28.50p 28.50p 29.12p 0
25/05/2016 28.50p 28.50p 28.50p 29.12p 0
24/05/2016 28.50p 28.50p 28.50p 29.12p 0
23/05/2016 28.50p 28.50p 28.50p 29.12p 0
20/05/2016 28.50p 28.50p 28.50p 29.12p 0
19/05/2016 28.50p 28.50p 28.50p 29.12p 0
18/05/2016 28.50p 28.50p 28.50p 29.12p 0
17/05/2016 28.50p 28.50p 28.50p 29.12p 0
16/05/2016 28.50p 28.50p 28.50p 29.12p 0
13/05/2016 28.50p 28.50p 28.50p 29.12p 0
12/05/2016 28.50p 28.50p 28.50p 29.12p 0
11/05/2016 28.50p 28.50p 28.50p 29.12p 0
10/05/2016 28.50p 28.50p 28.50p 29.12p 0
09/05/2016 28.50p 28.50p 28.50p 29.12p 0
06/05/2016 28.50p 28.50p 28.50p 29.12p 0
05/05/2016 28.50p 28.50p 28.50p 29.12p 0
04/05/2016 28.50p 28.50p 28.50p 29.12p 0
03/05/2016 28.50p 28.50p 28.50p 29.12p 0
29/04/2016 28.50p 28.50p 28.50p 29.12p 0
28/04/2016 28.50p 28.50p 28.50p 29.12p 0
27/04/2016 28.50p 28.50p 28.50p 29.12p 0
26/04/2016 28.50p 28.50p 28.50p 29.12p 0
25/04/2016 28.50p 28.50p 28.50p 29.12p 0
22/04/2016 28.50p 28.50p 28.50p 29.12p 0
21/04/2016 28.50p 28.50p 28.50p 29.12p 0
20/04/2016 28.50p 28.50p 28.50p 29.12p 0
19/04/2016 28.50p 28.50p 28.50p 29.12p 0
18/04/2016 28.50p 28.50p 28.50p 29.12p 0
15/04/2016 28.50p 28.50p 28.50p 29.12p 0
14/04/2016 28.50p 28.50p 28.50p 29.12p 0
13/04/2016 28.50p 28.50p 28.50p 29.12p 0
12/04/2016 28.50p 28.50p 28.50p 29.12p 0
11/04/2016 28.50p 28.50p 28.50p 29.12p 0
08/04/2016 28.50p 28.50p 28.50p 29.12p 0
07/04/2016 28.50p 28.50p 28.50p 29.12p 0
06/04/2016 28.50p 28.50p 28.50p 29.12p 0
05/04/2016 28.50p 28.50p 28.50p 29.12p 0
04/04/2016 28.50p 28.50p 28.50p 29.12p 0
01/04/2016 28.50p 28.50p 28.50p 29.12p 0
31/03/2016 28.50p 28.50p 28.50p 29.12p 0
30/03/2016 28.50p 28.50p 28.50p 29.12p 0
29/03/2016 28.50p 28.50p 28.50p 29.12p 0
24/03/2016 28.50p 28.50p 28.50p 29.12p 0
23/03/2016 28.50p 28.50p 28.50p 29.12p 0
22/03/2016 28.50p 28.50p 28.50p 29.12p 0
21/03/2016 28.50p 28.50p 28.50p 29.12p 0
18/03/2016 28.50p 28.50p 28.50p 29.12p 0
17/03/2016 28.50p 28.50p 28.50p 29.12p 0
16/03/2016 28.50p 28.50p 28.50p 29.12p 0
15/03/2016 28.50p 28.50p 28.50p 29.12p 0
14/03/2016 28.50p 28.50p 28.50p 29.12p 0
11/03/2016 28.50p 28.50p 28.50p 29.12p 0
10/03/2016 28.50p 28.50p 28.50p 29.12p 0
09/03/2016 28.50p 28.50p 28.50p 29.12p 0
08/03/2016 28.50p 28.50p 28.50p 29.12p 0
07/03/2016 28.50p 28.50p 28.50p 29.12p 0
04/03/2016 28.50p 28.50p 28.50p 29.12p 0
03/03/2016 28.50p 28.50p 28.50p 29.12p 0
02/03/2016 28.50p 28.50p 28.50p 29.12p 0
01/03/2016 28.50p 28.50p 28.50p 29.12p 0
29/02/2016 28.50p 28.50p 28.50p 29.12p 0
26/02/2016 28.50p 28.50p 28.50p 29.12p 0
25/02/2016 28.50p 28.50p 28.50p 29.12p 0
24/02/2016 28.50p 28.50p 28.50p 29.12p 0
23/02/2016 28.50p 28.50p 28.50p 29.12p 0
22/02/2016 28.50p 28.50p 28.50p 29.12p 0
19/02/2016 28.50p 29.12p 29.12p 29.12p 0
18/02/2016 28.50p 29.12p 29.12p 29.12p 0
17/02/2016 28.50p 29.12p 29.12p 29.12p 0
16/02/2016 28.50p 29.12p 29.12p 29.12p 0
15/02/2016 28.50p 29.12p 29.12p 29.12p 0
12/02/2016 28.50p 29.12p 29.12p 29.12p 0
11/02/2016 28.50p 29.12p 29.12p 29.12p 0
10/02/2016 28.50p 29.12p 29.12p 29.12p 0
09/02/2016 28.50p 29.12p 29.12p 29.12p 0
08/02/2016 28.50p 29.12p 29.12p 29.12p 0
05/02/2016 28.50p 29.12p 29.12p 29.12p 0
04/02/2016 28.50p 29.12p 29.12p 29.12p 0
03/02/2016 28.50p 29.12p 29.12p 29.12p 0
02/02/2016 28.50p 29.12p 29.12p 29.12p 0
01/02/2016 28.50p 29.12p 29.12p 29.12p 0
29/01/2016 28.50p 29.12p 29.12p 29.12p 0
28/01/2016 28.50p 29.12p 29.12p 29.12p 0
27/01/2016 28.50p 29.12p 29.12p 29.12p 0
26/01/2016 28.50p 29.12p 29.12p 29.12p 0
25/01/2016 28.50p 29.12p 29.12p 29.12p 0
22/01/2016 28.50p 30.00p 28.38p 29.12p 98946
21/01/2016 26.25p 29.73p 24.31p 28.87p 237510
20/01/2016 31.00p 34.00p 27.75p 29.12p 136415
19/01/2016 34.00p 34.00p 31.50p 32.88p 81431
18/01/2016 28.50p 33.75p 26.50p 32.37p 335793
15/01/2016 27.25p 28.94p 27.25p 27.25p 60043
14/01/2016 28.00p 29.75p 27.76p 28.63p 50681
13/01/2016 28.00p 29.53p 28.00p 28.50p 54865
12/01/2016 31.00p 31.00p 28.27p 29.25p 16615
11/01/2016 29.25p 31.44p 29.00p 30.13p 50558
08/01/2016 31.75p 32.25p 31.06p 31.38p 106400
07/01/2016 32.00p 32.37p 31.83p 32.37p 19941
06/01/2016 32.25p 35.22p 32.25p 35.00p 88294
05/01/2016 32.00p 34.05p 32.00p 34.00p 7985
04/01/2016 33.00p 34.15p 32.02p 34.00p 23338
31/12/2015 32.20p 34.00p 32.20p 34.00p 7
30/12/2015 33.50p 35.00p 32.76p 33.50p 35954
29/12/2015 32.00p 36.00p 32.00p 36.00p 9771
24/12/2015 33.25p 34.25p 33.63p 34.25p 0
23/12/2015 33.25p 33.63p 32.75p 33.63p 59700
22/12/2015 33.00p 34.50p 33.00p 34.50p 18351
21/12/2015 33.00p 35.04p 32.32p 34.50p 183783
18/12/2015 31.00p 32.25p 29.02p 32.25p 131198
17/12/2015 28.00p 29.98p 28.00p 29.75p 63217
16/12/2015 28.00p 29.08p 28.00p 29.00p 18492
15/12/2015 31.00p 31.67p 29.00p 30.25p 99035
14/12/2015 34.00p 34.00p 31.02p 31.50p 125739
11/12/2015 31.50p 34.00p 31.36p 32.88p 693246
10/12/2015 25.00p 33.00p 25.00p 31.75p 527536
09/12/2015 23.00p 24.52p 23.00p 24.50p 65824
08/12/2015 24.00p 26.23p 20.50p 24.00p 1322637
07/12/2015 25.75p 26.23p 23.63p 23.63p 1209367
04/12/2015 28.00p 29.01p 25.50p 26.00p 738116
03/12/2015 30.00p 31.73p 27.88p 27.88p 108888
02/12/2015 32.50p 32.50p 31.50p 31.87p 120531
01/12/2015 35.50p 35.50p 32.50p 33.00p 45968
30/11/2015 38.50p 38.82p 34.00p 34.00p 361198
27/11/2015 38.75p 40.00p 38.59p 39.00p 28703
26/11/2015 39.50p 40.46p 39.50p 39.50p 4826
25/11/2015 43.00p 43.00p 39.30p 40.25p 115420
24/11/2015 43.50p 45.75p 42.00p 43.38p 67527
23/11/2015 45.00p 45.21p 43.28p 44.50p 48517
20/11/2015 45.60p 46.60p 45.60p 46.50p 377
19/11/2015 47.50p 47.50p 46.00p 46.50p 68252
18/11/2015 46.75p 46.75p 46.00p 46.50p 18932
17/11/2015 47.00p 49.00p 46.75p 48.25p 12025
16/11/2015 47.00p 48.91p 47.00p 47.38p 41687
13/11/2015 50.53p 52.00p 48.92p 49.00p 111807
12/11/2015 49.16p 49.95p 49.16p 49.50p 6719
11/11/2015 52.50p 52.50p 49.00p 50.00p 58805
10/11/2015 50.00p 52.50p 50.00p 52.00p 21887
09/11/2015 50.00p 51.70p 50.00p 51.25p 62237
06/11/2015 50.00p 51.00p 50.00p 51.00p 1867
05/11/2015 50.75p 52.00p 50.75p 51.38p 23018
04/11/2015 52.00p 52.00p 50.45p 51.75p 38206
03/11/2015 51.25p 51.89p 50.45p 51.75p 16274
02/11/2015 52.00p 52.25p 50.30p 52.00p 153861
30/10/2015 50.50p 51.70p 50.36p 50.50p 30546
29/10/2015 51.00p 51.55p 50.75p 51.38p 58377
28/10/2015 53.20p 53.20p 51.00p 52.00p 2195
27/10/2015 52.00p 53.00p 51.00p 51.50p 45306
26/10/2015 53.00p 53.74p 52.00p 52.38p 40114
23/10/2015 52.75p 53.75p 52.75p 53.75p 1561
22/10/2015 56.00p 56.00p 52.50p 52.75p 25533
21/10/2015 55.75p 56.55p 53.00p 53.50p 23071
20/10/2015 54.00p 54.64p 54.00p 54.50p 13147
19/10/2015 55.00p 55.00p 54.00p 54.50p 57053
16/10/2015 54.50p 57.00p 54.25p 55.62p 74097
15/10/2015 56.00p 57.92p 54.25p 56.38p 109694
14/10/2015 56.00p 56.75p 54.75p 55.62p 78236
13/10/2015 57.00p 58.66p 56.00p 56.50p 18087
12/10/2015 57.00p 59.00p 55.09p 57.50p 136137
09/10/2015 58.00p 58.64p 57.25p 58.13p 7684
08/10/2015 60.00p 60.00p 58.08p 59.00p 80680
07/10/2015 60.00p 60.00p 58.00p 58.50p 167031
06/10/2015 57.00p 60.00p 57.00p 60.00p 13980
05/10/2015 57.75p 59.14p 57.00p 58.25p 58993
02/10/2015 58.00p 58.28p 57.28p 58.00p 23795
01/10/2015 58.00p 61.00p 58.00p 60.50p 17009
30/09/2015 59.00p 60.58p 58.00p 59.75p 76992
29/09/2015 59.00p 60.50p 58.38p 58.38p 19686
28/09/2015 59.00p 60.00p 59.00p 59.88p 16428
25/09/2015 58.75p 60.50p 58.75p 59.88p 38062
24/09/2015 60.75p 60.75p 58.00p 59.38p 56344
23/09/2015 60.75p 60.75p 58.09p 60.50p 6912
22/09/2015 60.50p 60.50p 57.50p 57.75p 19750
21/09/2015 60.75p 60.75p 58.00p 59.00p 82269
18/09/2015 60.75p 60.75p 58.00p 58.50p 27811
17/09/2015 58.00p 60.50p 58.00p 59.88p 9369
16/09/2015 58.00p 61.02p 58.00p 59.88p 46114
15/09/2015 58.00p 59.13p 58.00p 59.13p 13330
14/09/2015 58.50p 60.20p 58.50p 59.25p 1728
11/09/2015 58.00p 60.00p 57.00p 59.00p 124090
10/09/2015 58.00p 60.20p 58.00p 60.00p 6479
09/09/2015 59.00p 59.60p 58.09p 58.75p 143764
08/09/2015 59.60p 61.36p 59.05p 59.50p 58036
07/09/2015 59.80p 61.00p 59.75p 61.00p 6375
04/09/2015 60.50p 60.50p 59.00p 59.75p 12620
03/09/2015 62.00p 62.75p 59.20p 60.00p 56340
02/09/2015 61.00p 63.45p 60.00p 60.00p 81325
01/09/2015 63.00p 63.75p 60.45p 62.12p 109059

*Close Price adjusted for both dividends and splits