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
28/08/2015 60.25p 61.92p 58.40p 60.25p 37961
27/08/2015 61.00p 61.50p 59.50p 61.00p 70537
26/08/2015 62.00p 62.37p 60.30p 61.75p 198167
25/08/2015 60.00p 63.00p 60.00p 62.50p 261811
24/08/2015 60.25p 69.00p 57.00p 59.50p 1216151
21/08/2015 54.00p 54.50p 51.00p 53.50p 47119
20/08/2015 49.50p 54.00p 48.30p 52.25p 315490
19/08/2015 49.50p 50.77p 48.37p 48.75p 62980
18/08/2015 52.00p 52.00p 48.50p 48.50p 282161
17/08/2015 51.50p 53.15p 51.50p 52.25p 11837
14/08/2015 53.50p 53.50p 51.95p 52.75p 17028
13/08/2015 55.00p 55.00p 52.00p 53.00p 124023
12/08/2015 52.00p 56.00p 52.00p 55.50p 187078
11/08/2015 55.75p 58.00p 53.00p 53.00p 167449
10/08/2015 57.00p 61.00p 56.00p 57.50p 92723
07/08/2015 56.00p 61.00p 55.00p 58.50p 365879
06/08/2015 54.50p 56.00p 54.39p 55.50p 76758
05/08/2015 52.00p 55.75p 50.34p 55.50p 151799
04/08/2015 54.00p 54.11p 50.00p 52.00p 376978
03/08/2015 59.00p 61.48p 54.06p 56.50p 149573
31/07/2015 64.50p 64.75p 58.94p 61.37p 134576
30/07/2015 64.00p 64.75p 61.50p 64.25p 153887
29/07/2015 64.00p 66.03p 62.00p 64.75p 87816
28/07/2015 66.50p 66.75p 63.00p 66.00p 92577
27/07/2015 71.00p 71.25p 67.00p 67.87p 34297
24/07/2015 66.50p 70.36p 66.50p 68.12p 59078
23/07/2015 69.00p 69.25p 66.55p 69.25p 166821
22/07/2015 70.00p 70.00p 67.52p 69.25p 117867
21/07/2015 70.50p 74.00p 69.25p 71.00p 274898
20/07/2015 74.00p 76.00p 72.00p 73.12p 83700
17/07/2015 74.00p 77.00p 73.44p 75.00p 71560
16/07/2015 77.00p 80.00p 74.30p 75.25p 357387
15/07/2015 85.00p 85.00p 76.00p 78.00p 221668
14/07/2015 84.00p 84.00p 78.00p 78.00p 49722
13/07/2015 81.00p 84.00p 80.00p 82.50p 27393
10/07/2015 84.00p 87.79p 81.10p 82.85p 26691
09/07/2015 87.00p 87.00p 82.60p 84.00p 26468
08/07/2015 89.50p 89.62p 87.00p 87.00p 28872
07/07/2015 90.00p 97.00p 88.17p 89.00p 113673
06/07/2015 95.00p 97.00p 89.00p 90.20p 128112
03/07/2015 95.00p 97.00p 93.01p 95.00p 219306
02/07/2015 97.00p 100.00p 90.00p 97.00p 12874
01/07/2015 95.00p 96.00p 91.00p 96.00p 18432
30/06/2015 87.00p 100.00p 87.00p 91.00p 50207
29/06/2015 92.00p 92.10p 87.33p 89.90p 78645
26/06/2015 98.00p 98.00p 89.28p 89.50p 100548
25/06/2015 95.00p 96.00p 93.00p 93.00p 12127
24/06/2015 96.00p 98.99p 88.00p 92.00p 100427
23/06/2015 100.00p 102.50p 93.00p 99.00p 36625
22/06/2015 110.00p 110.09p 91.00p 101.00p 94670
19/06/2015 105.00p 109.00p 105.00p 106.00p 12166
18/06/2015 108.00p 111.69p 107.00p 108.00p 19466
17/06/2015 108.65p 113.00p 106.00p 111.00p 8297
16/06/2015 111.00p 115.00p 106.00p 106.00p 28660
15/06/2015 119.00p 119.00p 107.50p 114.00p 10710
12/06/2015 115.00p 117.00p 112.00p 115.00p 23411
11/06/2015 120.00p 120.00p 111.30p 112.00p 56005
10/06/2015 116.00p 119.00p 115.00p 115.50p 25319
09/06/2015 115.00p 120.00p 103.20p 113.00p 52157
08/06/2015 111.00p 119.00p 102.85p 115.50p 73687
05/06/2015 110.00p 121.61p 106.76p 111.50p 79485
04/06/2015 108.00p 110.00p 98.01p 110.00p 54319
03/06/2015 100.00p 105.00p 97.50p 103.50p 49490
02/06/2015 94.00p 98.93p 91.00p 95.00p 69991
01/06/2015 92.00p 100.00p 85.94p 93.00p 163114
29/05/2015 111.00p 113.00p 108.00p 110.00p 56275
28/05/2015 119.00p 119.00p 112.35p 113.00p 1200
27/05/2015 110.00p 118.00p 110.00p 114.00p 4797
26/05/2015 100.00p 122.50p 95.00p 118.00p 129273
22/05/2015 134.00p 139.92p 122.50p 130.00p 84417
21/05/2015 130.00p 136.00p 126.00p 136.00p 39753
20/05/2015 125.00p 135.00p 121.56p 132.50p 77216
19/05/2015 114.00p 135.00p 112.00p 121.00p 235511
18/05/2015 115.00p 117.99p 92.50p 106.00p 152672
15/05/2015 114.00p 121.00p 110.00p 115.50p 24593
14/05/2015 116.00p 123.00p 116.00p 120.00p 8266
13/05/2015 125.00p 125.00p 115.00p 119.50p 9328
12/05/2015 120.00p 133.00p 113.25p 121.00p 34966
11/05/2015 122.00p 128.00p 119.00p 121.50p 16782
08/05/2015 123.00p 129.00p 122.90p 129.00p 28144
07/05/2015 130.00p 130.00p 123.76p 129.50p 22960
06/05/2015 134.00p 134.00p 122.00p 131.50p 42295
05/05/2015 129.00p 135.00p 120.78p 132.00p 28036
01/05/2015 128.00p 130.00p 124.00p 128.00p 17985
30/04/2015 125.00p 129.50p 119.10p 128.00p 20337
29/04/2015 126.00p 128.50p 124.00p 125.50p 47126
28/04/2015 126.00p 129.00p 125.00p 128.00p 12007
27/04/2015 122.00p 129.50p 120.00p 128.00p 29971
24/04/2015 129.00p 129.00p 122.00p 125.00p 23219
23/04/2015 127.00p 128.74p 125.00p 127.50p 5642
22/04/2015 126.00p 130.00p 126.00p 128.50p 18288
21/04/2015 126.00p 131.45p 126.00p 129.50p 8878
20/04/2015 126.00p 128.25p 122.61p 127.00p 19863
17/04/2015 133.00p 133.40p 125.00p 131.00p 11091
16/04/2015 130.00p 134.00p 126.00p 134.00p 17540
15/04/2015 127.00p 131.19p 122.95p 126.50p 21491
14/04/2015 125.00p 131.75p 125.00p 131.00p 34119
13/04/2015 127.00p 131.94p 120.00p 128.00p 30206
10/04/2015 131.00p 132.82p 123.00p 127.00p 43892
09/04/2015 134.00p 135.00p 122.10p 125.00p 20420
08/04/2015 125.00p 146.19p 116.80p 127.50p 67808
07/04/2015 122.00p 127.45p 117.49p 118.50p 64406
02/04/2015 126.00p 127.00p 117.00p 127.00p 77530
01/04/2015 130.00p 132.00p 123.00p 123.50p 37030
31/03/2015 135.00p 148.00p 129.00p 129.50p 104519
30/03/2015 130.00p 144.00p 124.00p 133.50p 29153
27/03/2015 128.00p 132.60p 122.05p 129.50p 16509
26/03/2015 129.00p 138.00p 128.00p 130.50p 15381
25/03/2015 130.00p 132.75p 125.00p 130.50p 16421
24/03/2015 139.00p 139.00p 125.70p 131.50p 44433
23/03/2015 122.00p 134.50p 122.00p 125.00p 62084
20/03/2015 130.00p 134.20p 125.00p 129.50p 77386
19/03/2015 133.00p 138.00p 130.60p 134.50p 23077
18/03/2015 127.00p 148.00p 121.86p 139.00p 86478
17/03/2015 125.00p 125.00p 118.70p 122.50p 19539
16/03/2015 130.00p 140.45p 115.00p 123.50p 112546
13/03/2015 130.00p 139.00p 127.00p 129.50p 27817
12/03/2015 135.00p 156.61p 129.85p 131.50p 53731
11/03/2015 142.00p 142.00p 135.00p 139.50p 30629
10/03/2015 143.00p 146.40p 137.33p 140.50p 17884
09/03/2015 148.00p 153.80p 142.20p 146.00p 48643
06/03/2015 155.00p 166.10p 142.60p 149.00p 90394
05/03/2015 160.00p 160.00p 141.00p 155.00p 157210
04/03/2015 170.00p 170.00p 160.44p 162.50p 75433
03/03/2015 165.00p 168.50p 160.00p 168.50p 99263
02/03/2015 174.00p 177.00p 165.00p 169.00p 186469
27/02/2015 152.00p 174.00p 152.00p 168.00p 191445
26/02/2015 170.00p 175.00p 155.00p 156.50p 236887
25/02/2015 156.00p 217.00p 155.00p 167.50p 812670
24/02/2015 118.00p 118.00p 115.00p 118.00p 20917
23/02/2015 115.00p 120.00p 112.54p 115.00p 19448
20/02/2015 116.00p 125.00p 116.00p 120.50p 128949
19/02/2015 130.00p 132.00p 119.00p 119.00p 56396
18/02/2015 140.00p 140.00p 130.00p 132.50p 74834
17/02/2015 140.00p 160.00p 138.10p 140.00p 81508
16/02/2015 139.00p 151.73p 121.94p 138.00p 234762
13/02/2015 134.00p 134.00p 118.60p 128.00p 230129
12/02/2015 115.00p 133.96p 108.06p 130.00p 704486
11/02/2015 98.00p 105.57p 98.00p 98.50p 16434
10/02/2015 100.00p 100.00p 95.00p 96.00p 82452
09/02/2015 105.00p 112.75p 94.89p 97.50p 31158
06/02/2015 100.00p 124.00p 94.45p 102.50p 64830
05/02/2015 105.00p 110.00p 97.00p 102.50p 12088
04/02/2015 100.00p 108.57p 97.00p 99.00p 27520
03/02/2015 100.00p 102.50p 95.10p 97.00p 65503
02/02/2015 110.00p 114.70p 95.00p 96.50p 68933
30/01/2015 111.00p 111.00p 108.00p 109.00p 28170
29/01/2015 115.00p 116.00p 105.00p 110.00p 39256
28/01/2015 117.00p 125.00p 105.00p 113.00p 99349
27/01/2015 103.00p 119.00p 98.08p 108.00p 126632
26/01/2015 100.00p 110.00p 100.00p 108.00p 43002
23/01/2015 85.00p 112.00p 83.80p 107.00p 169229
22/01/2015 91.00p 92.80p 82.00p 90.00p 16118
21/01/2015 82.00p 90.00p 77.50p 90.00p 136969
20/01/2015 93.00p 97.55p 90.00p 90.00p 86438
19/01/2015 91.00p 103.00p 91.00p 98.00p 7764
16/01/2015 90.00p 98.00p 90.00p 98.00p 67620
15/01/2015 97.00p 99.67p 86.00p 92.00p 33357
14/01/2015 104.00p 112.00p 100.00p 100.50p 16669
13/01/2015 104.00p 109.00p 99.64p 100.00p 51454
12/01/2015 104.00p 110.00p 104.00p 107.50p 29128
09/01/2015 112.00p 116.40p 105.96p 107.00p 25926
08/01/2015 115.00p 127.00p 110.00p 127.00p 17163
07/01/2015 110.00p 125.00p 104.40p 125.00p 49560
06/01/2015 117.00p 117.17p 100.00p 106.50p 15508
05/01/2015 120.00p 129.00p 114.10p 117.50p 28090
02/01/2015 118.00p 123.50p 112.40p 121.00p 32168
31/12/2014 120.00p 120.00p 112.00p 118.00p 15665
30/12/2014 118.00p 123.30p 111.00p 119.00p 29919
29/12/2014 124.00p 124.00p 109.00p 114.00p 18047
24/12/2014 114.00p 114.00p 103.00p 114.00p 22067
23/12/2014 111.00p 112.50p 103.76p 109.00p 51841
22/12/2014 110.00p 112.80p 107.00p 110.50p 45287
19/12/2014 110.00p 128.50p 107.00p 116.00p 101338
18/12/2014 105.00p 114.00p 100.10p 113.00p 73869
17/12/2014 100.00p 110.38p 90.00p 102.00p 122869
16/12/2014 87.00p 99.00p 84.90p 99.00p 65448
15/12/2014 91.00p 91.00p 85.00p 90.00p 43494
12/12/2014 90.00p 100.00p 88.00p 98.00p 42036
11/12/2014 93.00p 95.00p 90.00p 94.00p 34258
10/12/2014 98.00p 98.00p 92.00p 95.00p 108631
09/12/2014 92.00p 100.00p 91.90p 97.00p 64705
08/12/2014 105.00p 105.00p 87.00p 98.00p 168256
05/12/2014 102.00p 107.50p 100.00p 105.00p 44463
04/12/2014 110.00p 111.80p 103.10p 109.00p 41153
03/12/2014 110.00p 112.00p 105.00p 110.00p 40081
02/12/2014 115.00p 121.40p 101.99p 115.00p 35649
01/12/2014 115.00p 115.00p 108.10p 114.00p 26374
28/11/2014 115.00p 123.00p 111.00p 113.50p 55672
27/11/2014 125.00p 125.55p 119.50p 120.00p 26377
26/11/2014 118.00p 142.20p 105.00p 124.50p 129014
25/11/2014 125.00p 132.00p 105.66p 110.00p 142118
24/11/2014 128.00p 134.00p 126.00p 128.00p 67401
21/11/2014 130.00p 130.60p 125.10p 130.00p 35950
20/11/2014 130.00p 135.00p 125.00p 130.00p 46826
19/11/2014 125.00p 138.00p 125.00p 130.00p 137416
18/11/2014 140.00p 150.00p 128.00p 145.50p 66595
17/11/2014 145.00p 153.85p 140.00p 148.00p 24804
14/11/2014 130.00p 155.50p 130.00p 145.00p 164284
13/11/2014 157.00p 170.00p 115.00p 135.00p 192415

*Close Price adjusted for both dividends and splits