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
12/11/2014 190.00p 190.00p 173.59p 177.00p 144589
11/11/2014 180.00p 200.00p 180.00p 197.50p 27766
10/11/2014 215.00p 215.00p 194.40p 198.00p 15952
07/11/2014 205.00p 215.00p 197.15p 213.00p 15081
06/11/2014 185.00p 213.42p 169.79p 210.00p 27942
05/11/2014 180.00p 216.13p 170.00p 190.00p 68208
04/11/2014 237.00p 237.00p 210.00p 210.00p 19969
03/11/2014 250.00p 254.00p 232.00p 240.00p 9937
31/10/2014 250.00p 254.90p 235.00p 253.00p 21435
30/10/2014 255.00p 255.00p 247.88p 255.00p 7767
29/10/2014 255.00p 257.40p 250.00p 255.00p 25870
28/10/2014 258.00p 259.00p 237.26p 259.00p 28688
27/10/2014 250.00p 256.00p 242.85p 256.00p 46103
24/10/2014 234.00p 252.00p 230.00p 252.00p 31707
23/10/2014 232.00p 240.00p 230.00p 240.00p 9416
22/10/2014 250.00p 250.00p 230.00p 240.00p 51131
21/10/2014 230.00p 240.00p 215.00p 233.00p 44851
20/10/2014 225.00p 246.18p 225.00p 240.00p 45267
17/10/2014 204.00p 225.00p 188.40p 225.00p 41566
16/10/2014 210.00p 213.95p 185.00p 195.00p 107672
15/10/2014 230.00p 247.60p 205.75p 212.50p 86986
14/10/2014 220.00p 240.00p 210.05p 238.00p 52348
13/10/2014 237.00p 250.00p 193.00p 210.00p 94752
10/10/2014 266.00p 274.94p 202.00p 250.00p 220879
09/10/2014 275.00p 280.00p 255.00p 265.00p 74322
08/10/2014 278.00p 290.00p 272.80p 275.00p 55701
07/10/2014 272.00p 289.00p 260.57p 289.00p 57562
06/10/2014 260.00p 270.00p 250.00p 270.00p 44426
03/10/2014 237.00p 258.00p 225.00p 258.00p 35364
02/10/2014 226.00p 240.00p 223.00p 235.00p 39288
01/10/2014 225.00p 235.00p 220.00p 230.00p 50854
30/09/2014 225.00p 231.50p 216.00p 222.50p 20531
29/09/2014 226.00p 242.20p 216.26p 228.00p 48019
26/09/2014 225.00p 229.80p 215.00p 220.00p 23699
25/09/2014 221.00p 225.20p 215.00p 221.00p 37812
24/09/2014 225.00p 228.60p 220.00p 224.00p 35018
23/09/2014 227.00p 244.94p 223.25p 228.50p 29716
22/09/2014 226.00p 237.90p 225.00p 230.00p 50776
19/09/2014 260.00p 260.00p 240.00p 250.00p 22248
18/09/2014 250.00p 260.00p 233.00p 240.00p 52551
17/09/2014 319.00p 320.00p 217.00p 260.00p 198899
16/09/2014 317.00p 319.00p 306.80p 310.00p 27214
15/09/2014 344.00p 344.00p 311.40p 317.50p 65746
12/09/2014 328.00p 328.00p 315.26p 325.00p 35969
11/09/2014 340.00p 343.00p 315.00p 325.00p 44243
10/09/2014 320.00p 345.00p 303.00p 331.50p 64840
09/09/2014 313.00p 316.90p 305.00p 310.00p 44392
08/09/2014 315.00p 317.50p 301.05p 306.50p 29912
05/09/2014 318.00p 323.40p 294.28p 302.00p 22037
04/09/2014 300.00p 325.00p 297.20p 320.00p 94594
03/09/2014 282.00p 295.00p 272.00p 295.00p 44063
02/09/2014 274.00p 284.00p 269.20p 279.50p 22526
01/09/2014 270.00p 275.00p 267.60p 270.00p 36516
29/08/2014 266.00p 278.00p 264.00p 270.00p 17025
28/08/2014 261.00p 272.01p 261.00p 269.00p 19737
27/08/2014 274.00p 275.00p 256.00p 268.00p 15188
26/08/2014 262.00p 275.00p 260.00p 269.00p 44234
22/08/2014 280.00p 284.40p 271.00p 274.00p 43415
21/08/2014 272.00p 280.00p 260.00p 270.00p 76101
20/08/2014 266.00p 273.83p 265.00p 271.00p 15815
19/08/2014 266.00p 271.30p 262.00p 265.00p 21305
18/08/2014 271.00p 272.92p 264.70p 266.00p 45458
15/08/2014 260.00p 272.00p 253.00p 267.50p 48294
14/08/2014 251.00p 260.00p 251.00p 256.00p 4809
13/08/2014 253.00p 260.00p 245.96p 259.00p 45563
12/08/2014 260.00p 260.00p 253.72p 256.00p 16122
11/08/2014 260.00p 262.50p 253.00p 260.00p 10241
08/08/2014 253.00p 267.00p 247.00p 263.00p 23931
07/08/2014 255.00p 267.60p 252.00p 253.00p 15985
06/08/2014 261.00p 268.84p 251.90p 255.00p 49842
05/08/2014 265.00p 273.50p 260.00p 268.00p 58225
04/08/2014 270.00p 271.00p 255.70p 266.00p 208306
01/08/2014 260.00p 272.00p 253.77p 265.00p 105758
31/07/2014 250.00p 267.00p 245.00p 255.00p 58460
30/07/2014 250.00p 260.00p 240.00p 255.00p 31932
29/07/2014 260.00p 260.00p 245.75p 255.00p 35527
28/07/2014 247.00p 270.00p 246.50p 270.00p 3812
25/07/2014 250.00p 250.00p 240.00p 246.50p 4601
24/07/2014 249.00p 250.00p 240.00p 250.00p 19259
23/07/2014 255.00p 255.00p 235.70p 247.50p 12291
22/07/2014 250.00p 256.00p 241.60p 253.50p 5846
21/07/2014 260.00p 260.00p 243.00p 260.00p 18731
18/07/2014 260.00p 260.00p 251.00p 260.00p 24756
17/07/2014 245.00p 260.00p 233.17p 259.00p 504761
16/07/2014 235.00p 240.00p 230.00p 236.50p 25426
15/07/2014 238.00p 245.00p 235.00p 245.00p 12828
14/07/2014 246.00p 249.00p 233.68p 244.00p 17414
11/07/2014 246.00p 249.00p 233.40p 249.00p 7825
10/07/2014 241.00p 257.15p 231.00p 235.00p 16048
09/07/2014 268.00p 268.00p 248.10p 250.00p 27017
08/07/2014 250.00p 269.00p 244.00p 260.00p 40380
07/07/2014 290.00p 290.00p 252.00p 253.00p 26421
04/07/2014 270.00p 283.98p 265.00p 271.00p 44774
03/07/2014 260.00p 275.00p 252.52p 267.50p 102788
02/07/2014 320.00p 322.00p 256.00p 261.00p 192523
01/07/2014 210.00p 320.45p 199.00p 310.00p 535127
30/06/2014 208.00p 208.00p 198.00p 199.00p 177049
27/06/2014 195.00p 207.60p 192.00p 205.00p 89009
26/06/2014 207.00p 207.00p 194.00p 194.00p 123768
25/06/2014 207.00p 210.00p 203.00p 203.00p 44931
24/06/2014 200.00p 214.63p 200.00p 208.00p 44576
23/06/2014 201.00p 214.60p 199.49p 203.50p 46173
20/06/2014 215.00p 218.00p 201.00p 204.00p 50036
19/06/2014 207.00p 215.89p 200.00p 207.00p 26014
18/06/2014 215.00p 220.00p 194.65p 202.00p 118760
17/06/2014 200.00p 214.95p 192.00p 209.00p 76531
16/06/2014 220.00p 220.00p 185.00p 200.00p 203396
13/06/2014 210.00p 235.00p 201.95p 206.50p 98030
12/06/2014 230.00p 230.00p 211.00p 211.00p 52185
11/06/2014 235.00p 239.75p 217.70p 225.00p 114071
10/06/2014 249.00p 250.00p 240.00p 240.00p 31327
09/06/2014 251.00p 263.43p 243.54p 249.00p 35856
06/06/2014 250.00p 261.20p 242.32p 250.00p 44789
05/06/2014 241.00p 260.80p 240.00p 244.00p 35023
04/06/2014 256.00p 266.90p 240.00p 244.00p 32174
03/06/2014 270.00p 274.00p 260.22p 263.50p 15744
02/06/2014 248.00p 283.55p 244.43p 265.00p 64893
30/05/2014 254.00p 273.95p 253.23p 265.00p 38623
29/05/2014 246.00p 270.40p 246.00p 258.00p 16064
28/05/2014 255.00p 267.00p 241.00p 248.00p 95575
27/05/2014 270.00p 276.50p 249.32p 267.00p 102688
23/05/2014 257.00p 276.58p 257.00p 265.00p 56163
22/05/2014 243.00p 263.55p 243.00p 255.00p 31563
21/05/2014 260.00p 267.00p 240.00p 250.00p 73426
20/05/2014 290.00p 301.00p 251.93p 267.00p 54600
19/05/2014 300.00p 300.00p 280.00p 280.00p 15449
16/05/2014 300.00p 307.90p 285.00p 285.00p 53952
15/05/2014 310.00p 320.00p 296.00p 302.50p 100132
14/05/2014 295.00p 321.72p 285.00p 308.00p 72383
13/05/2014 250.00p 310.00p 250.00p 295.00p 182952
12/05/2014 255.00p 266.00p 236.80p 260.00p 67300
09/05/2014 260.00p 279.00p 214.00p 259.50p 358408
08/05/2014 290.00p 290.00p 266.45p 279.00p 145066
07/05/2014 299.00p 300.00p 281.00p 281.00p 77903
06/05/2014 306.00p 309.86p 298.00p 298.00p 25646
02/05/2014 305.00p 308.00p 297.00p 299.00p 44753
01/05/2014 309.00p 310.00p 290.87p 299.00p 19528
30/04/2014 286.00p 310.00p 282.00p 300.00p 55716
29/04/2014 304.00p 311.00p 270.00p 282.00p 170850
28/04/2014 325.00p 325.00p 291.00p 311.00p 56274
25/04/2014 330.00p 330.00p 304.99p 310.50p 12314
24/04/2014 340.00p 340.00p 300.00p 308.00p 263540
23/04/2014 306.00p 330.00p 303.00p 325.00p 52562
22/04/2014 315.00p 319.50p 303.00p 303.00p 50478
17/04/2014 325.00p 329.25p 295.00p 316.00p 137145
16/04/2014 334.00p 339.78p 315.00p 328.00p 55916
15/04/2014 354.00p 354.00p 326.04p 330.00p 179119
14/04/2014 350.00p 355.00p 336.00p 342.00p 204168
11/04/2014 355.00p 355.00p 336.00p 348.00p 38310
10/04/2014 335.00p 368.00p 332.00p 340.00p 960610
09/04/2014 342.00p 369.00p 331.08p 340.00p 113196
08/04/2014 338.00p 350.00p 325.60p 340.00p 80815
07/04/2014 350.00p 353.67p 336.85p 341.00p 52121
04/04/2014 355.00p 362.75p 348.00p 353.00p 46140
03/04/2014 350.00p 364.00p 345.50p 353.50p 35963
02/04/2014 340.00p 369.00p 335.00p 358.00p 107268
01/04/2014 360.00p 361.00p 340.00p 340.00p 147934
31/03/2014 371.00p 371.00p 353.43p 358.50p 327468
28/03/2014 372.00p 378.00p 363.00p 363.00p 40060
27/03/2014 400.00p 409.92p 371.00p 375.00p 124366
26/03/2014 390.00p 400.00p 375.00p 400.00p 95444
25/03/2014 392.00p 392.00p 385.00p 388.00p 42293
24/03/2014 395.00p 409.05p 390.00p 392.00p 56540
21/03/2014 396.00p 396.00p 385.84p 390.50p 70435
20/03/2014 394.00p 398.20p 384.48p 395.00p 61367
19/03/2014 363.00p 400.90p 362.40p 394.50p 226548
18/03/2014 385.00p 390.00p 368.00p 368.00p 26873
17/03/2014 392.00p 400.00p 360.52p 383.50p 42230
14/03/2014 380.00p 410.00p 365.00p 371.00p 61695
13/03/2014 381.00p 390.00p 379.26p 383.00p 32297
12/03/2014 385.00p 391.93p 380.25p 385.00p 82073
11/03/2014 410.00p 414.00p 385.25p 390.00p 145059
10/03/2014 413.00p 433.00p 405.00p 410.00p 164590
07/03/2014 396.00p 420.50p 395.00p 415.00p 22531
06/03/2014 397.00p 414.00p 395.30p 406.00p 33235
05/03/2014 409.00p 410.00p 397.00p 397.00p 113913
04/03/2014 412.00p 418.00p 402.10p 410.00p 18300
03/03/2014 401.00p 420.00p 401.00p 410.00p 25314
28/02/2014 415.00p 422.80p 402.00p 420.00p 28438
27/02/2014 394.00p 421.00p 380.00p 415.00p 114209
26/02/2014 402.00p 405.00p 386.00p 394.00p 67359
25/02/2014 400.00p 415.60p 393.29p 405.00p 59132
24/02/2014 415.00p 418.50p 403.00p 404.00p 52468
21/02/2014 416.00p 420.51p 395.35p 410.00p 82372
20/02/2014 427.00p 429.94p 410.00p 415.00p 120775
19/02/2014 450.00p 450.00p 425.10p 430.00p 41165
18/02/2014 440.00p 448.00p 427.20p 432.00p 41579
17/02/2014 445.00p 453.50p 437.23p 445.00p 18365
14/02/2014 449.00p 450.35p 445.00p 448.00p 28666
13/02/2014 442.00p 460.00p 432.00p 447.50p 184543
12/02/2014 453.00p 460.00p 432.00p 432.00p 127071
11/02/2014 450.00p 459.00p 443.40p 450.00p 150385
10/02/2014 450.00p 463.00p 447.00p 449.50p 55918
07/02/2014 448.00p 460.00p 446.00p 447.00p 154894
06/02/2014 445.00p 457.00p 441.00p 448.00p 124206
05/02/2014 441.00p 451.50p 440.00p 450.00p 201088
04/02/2014 430.00p 450.00p 421.00p 450.00p 158641
03/02/2014 453.00p 470.00p 441.00p 450.00p 87294
31/01/2014 475.00p 475.00p 448.00p 470.00p 109690
30/01/2014 455.00p 475.00p 443.75p 475.00p 167391

*Close Price adjusted for both dividends and splits