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
16/04/2013 560.00p 575.00p 505.00p 520.00p 49968
15/04/2013 585.00p 585.25p 551.00p 560.00p 17426
12/04/2013 643.00p 643.00p 554.32p 580.00p 24741
11/04/2013 615.00p 617.00p 591.00p 600.00p 27927
10/04/2013 620.00p 628.00p 600.00p 615.00p 64079
09/04/2013 620.00p 625.00p 602.00p 610.00p 49620
08/04/2013 600.00p 620.00p 600.00p 620.00p 11609
05/04/2013 580.00p 619.70p 578.60p 600.00p 69068
04/04/2013 570.00p 585.00p 570.00p 580.00p 44549
03/04/2013 574.00p 581.00p 560.28p 580.00p 44241
02/04/2013 615.00p 623.24p 550.00p 574.00p 93854
28/03/2013 641.00p 665.10p 577.35p 625.00p 50186
27/03/2013 680.00p 683.00p 632.00p 645.00p 28182
26/03/2013 678.00p 758.78p 643.00p 694.00p 260133
25/03/2013 711.00p 759.92p 660.90p 663.00p 78125
22/03/2013 740.00p 750.00p 715.00p 715.00p 39772
21/03/2013 775.00p 776.00p 740.85p 745.00p 39426
20/03/2013 750.00p 774.50p 726.10p 769.50p 49185
19/03/2013 744.00p 764.00p 710.00p 755.00p 57825
18/03/2013 725.00p 751.00p 690.00p 750.00p 71514
15/03/2013 705.00p 735.00p 693.00p 712.00p 24396
14/03/2013 695.00p 720.40p 685.00p 700.00p 55657
13/03/2013 710.00p 724.70p 650.00p 685.00p 124542
12/03/2013 720.00p 741.00p 705.00p 716.00p 46091
11/03/2013 730.00p 746.40p 714.00p 730.00p 57219
08/03/2013 755.00p 759.00p 725.25p 736.00p 20204
07/03/2013 785.00p 785.00p 726.00p 748.00p 28619
06/03/2013 760.00p 778.00p 731.35p 754.50p 58676
05/03/2013 810.00p 810.00p 750.00p 762.50p 48377
04/03/2013 825.00p 869.99p 774.50p 795.00p 22648
01/03/2013 850.00p 850.00p 820.00p 826.00p 51674
28/02/2013 835.00p 864.00p 800.00p 846.00p 86351
27/02/2013 785.00p 840.00p 767.00p 800.00p 24834
26/02/2013 750.00p 780.00p 730.40p 780.00p 80684
25/02/2013 756.00p 766.20p 727.80p 748.00p 25560
22/02/2013 760.00p 800.00p 739.00p 753.50p 50463
21/02/2013 750.00p 798.90p 729.30p 750.00p 38192
20/02/2013 752.00p 757.20p 728.14p 750.00p 53217
19/02/2013 751.00p 767.50p 750.00p 750.00p 36079
18/02/2013 775.00p 791.10p 750.00p 759.00p 21415
15/02/2013 785.00p 800.00p 775.25p 777.50p 31911
14/02/2013 750.00p 800.00p 745.00p 789.00p 49290
13/02/2013 750.00p 751.20p 737.00p 745.00p 43320
12/02/2013 755.00p 775.00p 730.00p 740.00p 22867
11/02/2013 726.00p 793.00p 726.00p 745.00p 38522
08/02/2013 765.00p 769.10p 724.30p 740.00p 59644
07/02/2013 790.00p 799.00p 752.00p 770.00p 40328
06/02/2013 751.00p 794.75p 750.00p 773.00p 38236
05/02/2013 795.00p 800.00p 750.00p 757.00p 71442
04/02/2013 798.00p 811.56p 770.00p 779.00p 40389
01/02/2013 820.00p 820.00p 775.00p 780.00p 37269
31/01/2013 780.00p 811.80p 777.50p 800.00p 111173
30/01/2013 775.00p 791.90p 764.00p 777.50p 33005
29/01/2013 800.00p 812.00p 755.60p 768.00p 83637
28/01/2013 800.00p 850.00p 775.00p 788.00p 91154
25/01/2013 803.00p 840.00p 759.00p 810.00p 110286
24/01/2013 828.00p 828.00p 792.00p 804.00p 24859
23/01/2013 810.00p 825.00p 790.00p 803.00p 63661
22/01/2013 815.00p 830.00p 803.00p 820.00p 30928
21/01/2013 850.00p 870.00p 801.00p 803.00p 31678
18/01/2013 860.00p 880.00p 859.50p 870.00p 11236
17/01/2013 890.00p 900.00p 853.00p 860.00p 45013
16/01/2013 900.00p 907.00p 870.00p 890.00p 24671
15/01/2013 890.00p 925.15p 885.00p 900.00p 36848
14/01/2013 900.00p 914.25p 875.00p 900.00p 59527
11/01/2013 944.00p 944.00p 880.00p 905.00p 60127
10/01/2013 900.00p 945.00p 889.00p 925.00p 36511
09/01/2013 910.00p 917.00p 891.00p 909.00p 63970
08/01/2013 900.00p 910.00p 862.00p 900.00p 47500
07/01/2013 910.00p 915.00p 858.00p 910.00p 107234
04/01/2013 895.00p 912.50p 891.00p 898.00p 35758
03/01/2013 910.00p 915.00p 891.00p 900.00p 112982
02/01/2013 881.00p 915.10p 881.00p 900.00p 89562
31/12/2012 890.00p 890.00p 850.00p 890.00p 17589
28/12/2012 830.00p 900.00p 825.00p 869.00p 38897
27/12/2012 850.00p 875.00p 825.00p 858.00p 9891
24/12/2012 894.00p 895.00p 850.00p 862.00p 5590
21/12/2012 900.00p 910.00p 856.18p 870.00p 34338
20/12/2012 875.00p 900.00p 870.00p 880.00p 31511
19/12/2012 850.00p 875.00p 840.00p 875.00p 33151
18/12/2012 825.00p 850.00p 820.00p 850.00p 65025
17/12/2012 820.00p 820.00p 802.00p 820.00p 22558
14/12/2012 815.00p 832.20p 800.00p 802.00p 67839
13/12/2012 850.00p 858.00p 800.00p 815.00p 40689
12/12/2012 810.00p 850.00p 803.00p 826.00p 41085
11/12/2012 823.00p 825.00p 799.00p 809.00p 62686
10/12/2012 750.00p 825.00p 742.66p 825.00p 29305
07/12/2012 750.00p 800.00p 750.00p 780.00p 40924
06/12/2012 800.00p 815.00p 740.00p 777.00p 92239
05/12/2012 800.00p 830.00p 790.00p 800.00p 36053
04/12/2012 830.00p 850.00p 800.00p 818.00p 73290
03/12/2012 803.00p 850.00p 803.00p 830.00p 47198
30/11/2012 850.00p 874.00p 801.00p 818.00p 170798
29/11/2012 850.00p 875.00p 835.00p 869.00p 74792
28/11/2012 850.00p 885.00p 834.90p 852.00p 51906
27/11/2012 860.00p 894.00p 850.00p 868.00p 29546
26/11/2012 860.00p 900.00p 860.00p 899.00p 77446
23/11/2012 902.00p 908.00p 875.00p 900.00p 68643
22/11/2012 900.00p 915.00p 899.10p 908.00p 29460
21/11/2012 915.00p 919.00p 899.10p 904.00p 60113
20/11/2012 900.00p 915.00p 890.00p 900.00p 101920
19/11/2012 900.00p 908.50p 859.00p 900.00p 52349
16/11/2012 875.00p 910.00p 870.00p 900.00p 38016
15/11/2012 893.00p 898.50p 840.00p 879.00p 114123
14/11/2012 810.00p 900.00p 809.00p 900.00p 141035
13/11/2012 840.00p 840.00p 770.00p 829.00p 200662
12/11/2012 950.00p 964.10p 802.00p 836.00p 207724
09/11/2012 870.00p 969.00p 863.50p 959.00p 100942
08/11/2012 880.00p 890.00p 850.00p 860.00p 48144
07/11/2012 885.00p 885.00p 846.50p 870.00p 87467
06/11/2012 847.00p 885.00p 844.00p 878.00p 26167
05/11/2012 835.00p 847.00p 824.70p 842.00p 10364
02/11/2012 848.00p 850.00p 833.00p 835.00p 14147
01/11/2012 800.00p 848.00p 792.35p 848.00p 31577
31/10/2012 835.00p 835.00p 818.00p 818.00p 11943
30/10/2012 850.00p 850.00p 836.20p 842.50p 9762
29/10/2012 831.00p 850.00p 812.80p 850.00p 6251
26/10/2012 841.00p 850.00p 823.50p 830.00p 28136
25/10/2012 842.00p 850.00p 836.28p 845.00p 34216
24/10/2012 865.00p 874.00p 840.00p 842.00p 33386
23/10/2012 850.00p 876.50p 800.00p 848.00p 48754
22/10/2012 910.00p 919.00p 860.00p 870.00p 39110
19/10/2012 900.00p 900.00p 890.10p 895.00p 16811
18/10/2012 895.00p 900.00p 890.00p 898.00p 28892
17/10/2012 920.00p 920.00p 861.00p 900.00p 34771
16/10/2012 930.00p 940.00p 911.00p 919.00p 7866
15/10/2012 920.00p 940.00p 906.70p 934.00p 13917
12/10/2012 875.00p 939.00p 854.00p 930.00p 28507
11/10/2012 915.00p 924.00p 895.00p 895.00p 24615
10/10/2012 890.00p 929.00p 887.50p 910.00p 45256
09/10/2012 890.00p 900.00p 850.25p 884.00p 30785
08/10/2012 928.00p 928.00p 888.00p 899.00p 15314
05/10/2012 910.00p 929.00p 901.10p 929.00p 13156
04/10/2012 912.00p 940.00p 912.00p 915.00p 10425
03/10/2012 900.00p 925.00p 891.20p 920.00p 84673
02/10/2012 996.00p 996.00p 898.00p 909.00p 68617
01/10/2012 1,025.00p 1,025.00p 975.00p 975.00p 23412
28/09/2012 1,050.00p 1,075.00p 1,000.00p 1,025.00p 21320
27/09/2012 1,050.00p 1,100.00p 1,025.00p 1,050.00p 153230
26/09/2012 1,050.00p 1,075.32p 1,030.00p 1,075.00p 17244
25/09/2012 1,050.00p 1,050.00p 1,000.00p 1,050.00p 36146
24/09/2012 1,050.00p 1,050.00p 1,013.00p 1,025.00p 24608
21/09/2012 1,050.00p 1,056.00p 1,031.00p 1,050.00p 5660
20/09/2012 1,050.00p 1,098.50p 971.00p 1,050.00p 36776
19/09/2012 1,150.00p 1,175.00p 1,050.00p 1,075.00p 53512
18/09/2012 1,150.00p 1,150.69p 1,100.00p 1,150.00p 15481
17/09/2012 1,150.00p 1,175.00p 1,117.50p 1,150.00p 19718
14/09/2012 1,175.00p 1,200.00p 1,144.00p 1,150.00p 30086
13/09/2012 1,200.00p 1,200.00p 1,175.00p 1,175.00p 16133
12/09/2012 1,175.00p 1,200.00p 1,150.00p 1,175.00p 38782
11/09/2012 1,075.00p 1,175.00p 1,075.00p 1,175.00p 168305
10/09/2012 1,125.00p 1,125.00p 1,075.00p 1,100.00p 45938
07/09/2012 1,125.00p 1,173.74p 1,085.00p 1,100.00p 40982
06/09/2012 1,100.00p 1,150.00p 1,100.00p 1,150.00p 16368
05/09/2012 1,150.00p 1,150.00p 1,096.25p 1,112.50p 35348
04/09/2012 1,125.00p 1,150.00p 1,125.00p 1,150.00p 8006
03/09/2012 1,200.00p 1,200.00p 1,125.00p 1,175.00p 13918
31/08/2012 1,275.00p 1,275.00p 1,150.00p 1,150.00p 34262
30/08/2012 1,250.00p 1,275.00p 1,200.00p 1,225.00p 77380
29/08/2012 1,200.00p 1,225.00p 1,169.00p 1,200.00p 31181
28/08/2012 1,275.00p 1,300.00p 1,129.45p 1,162.50p 47478
24/08/2012 1,200.00p 1,260.00p 1,156.00p 1,225.00p 25535
23/08/2012 1,300.00p 1,318.00p 1,197.50p 1,225.00p 22852
22/08/2012 1,275.00p 1,300.00p 1,200.00p 1,250.00p 17292
21/08/2012 1,250.00p 1,300.00p 1,202.50p 1,300.00p 33825
20/08/2012 1,250.00p 1,299.00p 1,181.00p 1,275.00p 37187
17/08/2012 1,075.00p 1,250.00p 1,050.00p 1,250.00p 87628
16/08/2012 1,025.00p 1,075.00p 1,000.00p 1,075.00p 31893
15/08/2012 1,050.00p 1,075.00p 1,013.00p 1,050.00p 8920
14/08/2012 1,050.00p 1,050.00p 1,000.00p 1,050.00p 7237
13/08/2012 1,000.00p 1,050.00p 980.20p 1,025.00p 26874
10/08/2012 1,000.00p 1,020.00p 975.00p 1,000.00p 8890
09/08/2012 1,000.00p 1,000.00p 984.00p 1,000.00p 11231
08/08/2012 979.00p 1,002.50p 965.00p 1,000.00p 17641
07/08/2012 950.00p 977.90p 931.00p 969.00p 14213
06/08/2012 950.00p 954.00p 925.04p 950.00p 11905
03/08/2012 985.00p 985.00p 950.00p 962.50p 3339
02/08/2012 970.00p 1,000.00p 960.00p 970.00p 10897
01/08/2012 980.00p 996.00p 960.00p 985.00p 12329
31/07/2012 995.00p 1,000.00p 970.00p 977.00p 12622
30/07/2012 960.00p 1,050.00p 960.00p 997.50p 29041
27/07/2012 984.00p 985.00p 925.00p 950.00p 13268
26/07/2012 950.00p 969.00p 900.69p 964.00p 21142
25/07/2012 990.00p 999.50p 950.34p 970.00p 21467
24/07/2012 950.00p 999.00p 925.00p 981.00p 24397
23/07/2012 990.00p 995.00p 901.00p 950.00p 23934
20/07/2012 1,000.00p 1,040.00p 981.00p 995.00p 11781
19/07/2012 1,050.00p 1,075.00p 990.00p 1,025.00p 50713
18/07/2012 1,075.00p 1,095.00p 1,025.00p 1,037.50p 37991
17/07/2012 1,075.00p 1,100.00p 1,050.00p 1,075.00p 55070
16/07/2012 1,075.00p 1,100.00p 1,050.00p 1,062.50p 15785
13/07/2012 1,075.00p 1,125.00p 1,050.00p 1,050.00p 49096
12/07/2012 1,025.00p 1,100.00p 976.00p 1,075.00p 58590
11/07/2012 1,025.00p 1,050.00p 980.00p 994.00p 27803
10/07/2012 1,025.00p 1,025.00p 961.00p 961.00p 24214
09/07/2012 1,025.00p 1,050.00p 975.00p 1,025.00p 18516
06/07/2012 1,025.00p 1,050.00p 975.00p 1,000.00p 56714
05/07/2012 988.00p 1,025.00p 960.20p 995.00p 34642
04/07/2012 973.00p 985.00p 950.00p 985.00p 17501
03/07/2012 919.00p 980.00p 915.00p 979.00p 49636

*Close Price adjusted for both dividends and splits