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
29/01/2014 438.00p 453.00p 429.00p 453.00p 171596
28/01/2014 444.00p 445.90p 425.00p 430.00p 301143
27/01/2014 442.00p 446.00p 420.00p 435.00p 119183
24/01/2014 434.00p 441.00p 429.00p 440.00p 210206
23/01/2014 420.00p 449.00p 399.36p 430.00p 381862
22/01/2014 398.00p 400.00p 395.00p 398.00p 12435
21/01/2014 410.00p 410.00p 396.00p 400.00p 72964
20/01/2014 400.00p 410.00p 385.00p 405.00p 88359
17/01/2014 385.00p 385.00p 375.00p 385.00p 68961
16/01/2014 380.00p 385.00p 372.60p 385.00p 38558
15/01/2014 387.00p 395.00p 382.00p 387.00p 27347
14/01/2014 400.00p 408.00p 380.00p 395.00p 56060
13/01/2014 402.00p 408.30p 396.00p 405.00p 115597
10/01/2014 395.00p 405.00p 391.00p 397.00p 99154
09/01/2014 395.00p 400.00p 390.30p 395.00p 27728
08/01/2014 395.00p 410.00p 385.10p 399.00p 19250
07/01/2014 403.00p 419.00p 387.31p 395.00p 25666
06/01/2014 410.00p 412.00p 400.00p 407.00p 110424
03/01/2014 400.00p 409.00p 396.00p 402.00p 73213
02/01/2014 399.00p 409.80p 390.00p 400.00p 19787
31/12/2013 398.00p 400.00p 388.70p 400.00p 26550
30/12/2013 350.00p 400.00p 350.00p 390.00p 53818
27/12/2013 355.00p 390.00p 353.00p 370.00p 31268
24/12/2013 354.00p 370.00p 353.40p 370.00p 35014
23/12/2013 380.00p 399.00p 360.00p 375.00p 39389
20/12/2013 428.00p 428.00p 351.00p 370.00p 43960
19/12/2013 402.00p 402.00p 385.00p 390.00p 35171
18/12/2013 439.00p 439.00p 388.06p 399.00p 19652
17/12/2013 401.00p 410.00p 400.00p 405.00p 25051
16/12/2013 415.00p 420.50p 406.00p 406.00p 10913
13/12/2013 420.00p 423.90p 415.00p 420.50p 57263
12/12/2013 419.00p 430.00p 419.00p 420.00p 20884
11/12/2013 437.00p 437.00p 421.00p 423.00p 47504
10/12/2013 416.00p 430.00p 406.00p 425.00p 36580
09/12/2013 413.00p 424.80p 403.00p 420.00p 8344
06/12/2013 411.00p 420.00p 402.00p 403.00p 9595
05/12/2013 412.00p 421.50p 405.00p 410.00p 26009
04/12/2013 422.00p 424.25p 403.00p 416.00p 76392
03/12/2013 444.00p 448.50p 415.00p 423.00p 37684
02/12/2013 449.00p 449.00p 436.20p 440.00p 27570
29/11/2013 447.00p 447.00p 435.00p 440.00p 25679
28/11/2013 450.00p 450.00p 435.00p 435.00p 31395
27/11/2013 455.00p 455.00p 425.00p 445.00p 175243
26/11/2013 452.00p 463.00p 430.00p 442.00p 224727
25/11/2013 440.00p 440.00p 425.00p 438.00p 143148
22/11/2013 400.00p 439.00p 400.00p 425.00p 45848
21/11/2013 420.00p 425.00p 405.00p 412.00p 21917
20/11/2013 439.00p 439.00p 404.50p 418.50p 46393
19/11/2013 435.00p 445.00p 429.00p 430.00p 42800
18/11/2013 424.00p 437.00p 417.00p 434.00p 105310
15/11/2013 405.00p 420.00p 400.00p 417.00p 258457
14/11/2013 401.00p 419.00p 401.00p 406.00p 53919
13/11/2013 422.00p 433.10p 405.00p 410.00p 65375
12/11/2013 448.00p 448.00p 425.00p 428.00p 21618
11/11/2013 449.00p 449.00p 434.85p 435.00p 18169
08/11/2013 432.00p 449.00p 425.00p 449.00p 69267
07/11/2013 390.00p 429.33p 390.00p 420.00p 395315
06/11/2013 412.00p 415.00p 395.00p 400.00p 56552
05/11/2013 418.00p 423.00p 403.00p 415.00p 29389
04/11/2013 395.00p 418.00p 393.00p 417.00p 129901
01/11/2013 395.00p 395.00p 388.00p 393.00p 110487
31/10/2013 395.00p 399.00p 385.00p 390.00p 32458
30/10/2013 400.00p 402.90p 390.00p 390.00p 85942
29/10/2013 390.00p 404.20p 385.00p 400.00p 17826
28/10/2013 400.00p 420.77p 387.00p 400.00p 21832
25/10/2013 410.00p 413.50p 404.00p 410.00p 25210
24/10/2013 402.00p 415.00p 380.00p 410.00p 873789
23/10/2013 420.00p 420.00p 380.00p 394.00p 83544
22/10/2013 415.00p 418.50p 398.00p 402.00p 160076
21/10/2013 414.00p 435.00p 401.23p 405.00p 45801
18/10/2013 415.00p 424.00p 398.65p 413.00p 90440
17/10/2013 423.00p 428.40p 398.40p 410.00p 65384
16/10/2013 435.00p 435.00p 405.50p 420.00p 21867
15/10/2013 420.00p 440.00p 410.30p 424.00p 20141
14/10/2013 450.00p 450.00p 418.00p 418.00p 10739
11/10/2013 420.00p 450.00p 410.00p 430.00p 77108
10/10/2013 390.00p 414.00p 390.00p 413.00p 45001
09/10/2013 420.00p 420.00p 390.00p 397.50p 110966
08/10/2013 417.00p 427.90p 410.00p 413.00p 42920
07/10/2013 460.00p 471.00p 415.00p 418.00p 28311
04/10/2013 440.00p 454.00p 427.00p 450.00p 78968
03/10/2013 440.00p 453.00p 433.00p 437.00p 18530
02/10/2013 469.00p 469.00p 425.00p 436.00p 48414
01/10/2013 490.00p 494.50p 426.00p 445.00p 136827
30/09/2013 487.00p 514.00p 485.00p 485.00p 87167
27/09/2013 510.00p 510.00p 487.00p 488.00p 117788
26/09/2013 508.00p 520.00p 480.00p 487.00p 52712
25/09/2013 505.00p 538.50p 495.00p 508.00p 140329
24/09/2013 585.00p 585.00p 534.00p 550.00p 47063
23/09/2013 600.00p 620.00p 553.00p 578.00p 156798
20/09/2013 530.00p 592.00p 510.20p 592.00p 201493
19/09/2013 550.00p 550.00p 530.00p 538.00p 22936
18/09/2013 525.00p 544.00p 510.00p 535.00p 21303
17/09/2013 540.00p 545.00p 520.00p 520.00p 19888
16/09/2013 530.00p 570.00p 520.00p 545.00p 142619
13/09/2013 490.00p 525.00p 490.00p 525.00p 74283
12/09/2013 490.00p 544.46p 490.00p 500.00p 21026
11/09/2013 500.00p 515.00p 494.50p 505.00p 18985
10/09/2013 500.00p 510.00p 490.00p 505.00p 16802
09/09/2013 510.00p 530.00p 500.00p 507.00p 38544
06/09/2013 520.00p 544.00p 501.00p 510.00p 49686
05/09/2013 515.00p 515.80p 500.00p 515.00p 34694
04/09/2013 526.00p 539.00p 499.00p 520.00p 120239
03/09/2013 550.00p 550.00p 525.00p 528.00p 46700
02/09/2013 550.00p 555.00p 540.00p 550.00p 29252
30/08/2013 540.00p 560.00p 535.00p 555.00p 29575
29/08/2013 545.00p 556.00p 530.00p 545.00p 56827
28/08/2013 580.00p 580.00p 545.00p 545.00p 28924
27/08/2013 573.00p 580.00p 550.00p 575.00p 45644
23/08/2013 604.00p 604.00p 550.00p 573.00p 158602
22/08/2013 600.00p 633.30p 581.60p 604.00p 19398
21/08/2013 580.00p 662.00p 580.00p 595.00p 87843
20/08/2013 551.00p 589.00p 550.00p 580.00p 38420
19/08/2013 553.00p 560.00p 535.27p 550.00p 15351
16/08/2013 550.00p 562.00p 545.00p 553.00p 19675
15/08/2013 573.00p 575.00p 551.00p 560.00p 10170
14/08/2013 571.00p 599.00p 555.00p 575.00p 43861
13/08/2013 575.00p 594.00p 550.00p 579.00p 31733
12/08/2013 553.00p 580.00p 541.00p 570.00p 31553
09/08/2013 550.00p 570.00p 545.00p 560.00p 31575
08/08/2013 570.00p 575.00p 550.00p 550.00p 31382
07/08/2013 550.00p 585.00p 541.60p 577.00p 39049
06/08/2013 575.00p 582.00p 560.00p 565.00p 17600
05/08/2013 590.00p 590.00p 555.94p 590.00p 73723
02/08/2013 575.00p 575.00p 550.00p 575.00p 34566
01/08/2013 560.00p 570.00p 548.80p 560.00p 14135
31/07/2013 560.00p 581.60p 545.00p 550.00p 31922
30/07/2013 580.00p 582.20p 560.00p 560.00p 18205
29/07/2013 603.00p 615.00p 551.00p 580.00p 47386
26/07/2013 630.00p 630.00p 588.00p 588.00p 49413
25/07/2013 616.00p 660.00p 600.00p 624.00p 37644
24/07/2013 600.00p 645.00p 600.00p 645.00p 99458
23/07/2013 615.00p 635.00p 600.00p 608.00p 36554
22/07/2013 599.00p 625.00p 555.00p 607.00p 26945
19/07/2013 550.00p 583.00p 550.00p 555.00p 22600
18/07/2013 570.00p 594.00p 550.00p 552.00p 25576
17/07/2013 575.00p 595.00p 570.00p 575.00p 15142
16/07/2013 541.00p 610.00p 541.00p 584.00p 74020
15/07/2013 515.00p 550.00p 515.00p 542.00p 34057
12/07/2013 505.00p 540.00p 503.60p 516.00p 25506
11/07/2013 519.00p 547.00p 501.00p 515.00p 49058
10/07/2013 535.00p 544.20p 500.00p 501.00p 40263
09/07/2013 556.00p 585.00p 525.00p 540.00p 72183
08/07/2013 575.00p 600.00p 561.60p 580.00p 27267
05/07/2013 572.00p 600.00p 571.00p 575.00p 17876
04/07/2013 600.00p 625.00p 571.10p 575.00p 57289
03/07/2013 550.00p 665.00p 502.00p 618.00p 244186
02/07/2013 500.00p 520.00p 470.00p 502.00p 86629
01/07/2013 511.00p 535.00p 490.90p 500.00p 53111
28/06/2013 520.00p 540.00p 520.00p 535.00p 36060
27/06/2013 501.00p 550.00p 501.00p 539.00p 30971
26/06/2013 520.00p 525.00p 493.80p 519.00p 31985
25/06/2013 520.00p 523.00p 500.00p 523.00p 30077
24/06/2013 530.00p 540.00p 490.00p 501.00p 75440
21/06/2013 548.00p 549.94p 532.55p 537.00p 15264
20/06/2013 575.00p 575.00p 519.70p 536.00p 68714
19/06/2013 610.00p 610.00p 550.00p 572.00p 97288
18/06/2013 600.00p 610.00p 590.00p 605.00p 21302
17/06/2013 589.00p 610.00p 577.00p 595.00p 49881
14/06/2013 554.00p 590.00p 543.70p 586.00p 30875
13/06/2013 600.00p 600.00p 520.00p 555.00p 54506
12/06/2013 600.00p 608.00p 570.00p 580.00p 33538
11/06/2013 595.00p 610.00p 592.84p 600.00p 26637
10/06/2013 578.00p 609.00p 572.50p 600.00p 54838
07/06/2013 605.00p 620.45p 565.00p 580.00p 100663
06/06/2013 600.00p 615.00p 599.10p 607.00p 63451
05/06/2013 657.00p 665.00p 597.50p 610.00p 128931
04/06/2013 710.00p 715.00p 655.00p 655.00p 21670
03/06/2013 750.00p 750.00p 701.00p 701.00p 12310
31/05/2013 759.00p 767.31p 730.90p 745.00p 28714
30/05/2013 715.00p 756.12p 677.00p 739.00p 82965
29/05/2013 715.00p 732.00p 710.00p 715.00p 56038
28/05/2013 705.00p 725.00p 695.00p 715.00p 32722
24/05/2013 705.00p 719.00p 682.85p 703.00p 79022
23/05/2013 720.00p 720.00p 674.50p 700.00p 26532
22/05/2013 745.00p 756.00p 675.00p 723.00p 126277
21/05/2013 820.00p 842.50p 718.80p 729.00p 77155
20/05/2013 800.00p 840.00p 800.00p 817.00p 45076
17/05/2013 750.00p 837.00p 750.00p 815.00p 235121
16/05/2013 755.00p 768.00p 720.00p 750.00p 15112
15/05/2013 760.00p 760.00p 745.00p 750.00p 24872
14/05/2013 740.00p 758.50p 737.25p 748.00p 44524
13/05/2013 709.00p 760.00p 695.00p 745.00p 55319
10/05/2013 760.00p 770.00p 695.00p 695.00p 76568
09/05/2013 760.00p 775.00p 730.00p 770.00p 85494
08/05/2013 650.00p 790.00p 650.00p 750.00p 150872
07/05/2013 625.00p 689.00p 625.00p 689.00p 64850
03/05/2013 630.00p 640.00p 606.00p 630.00p 30394
02/05/2013 640.00p 640.00p 615.00p 634.00p 29132
01/05/2013 610.00p 630.00p 605.00p 625.50p 15241
30/04/2013 615.00p 641.00p 610.80p 630.00p 24872
29/04/2013 630.00p 649.00p 621.00p 621.00p 18852
26/04/2013 620.00p 648.00p 620.00p 645.00p 42654
25/04/2013 600.00p 634.90p 580.00p 602.00p 21869
24/04/2013 632.00p 649.00p 582.00p 609.00p 148052
23/04/2013 640.00p 650.00p 625.00p 628.00p 46651
22/04/2013 650.00p 699.00p 630.00p 645.00p 116764
19/04/2013 548.00p 680.00p 501.00p 650.00p 197473
18/04/2013 519.00p 550.00p 500.00p 501.00p 75720
17/04/2013 527.00p 542.90p 461.00p 500.00p 99907

*Close Price adjusted for both dividends and splits