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
19/07/2023 14.80p 16.50p 16.50p 16.50p 0
18/07/2023 14.80p 16.50p 16.50p 16.50p 0
17/07/2023 14.80p 16.50p 16.50p 16.50p 0
14/07/2023 14.80p 16.50p 16.50p 16.50p 0
13/07/2023 14.80p 16.50p 16.50p 16.50p 0
12/07/2023 14.80p 16.50p 16.50p 16.50p 0
11/07/2023 14.80p 16.50p 16.50p 16.50p 0
10/07/2023 14.80p 16.50p 16.50p 16.50p 0
07/07/2023 14.80p 16.50p 16.50p 16.50p 0
06/07/2023 14.80p 16.50p 16.50p 16.50p 0
05/07/2023 14.80p 16.50p 16.50p 16.50p 0
04/07/2023 14.80p 16.50p 16.50p 16.50p 0
03/07/2023 14.80p 16.50p 16.50p 16.50p 0
30/06/2023 14.80p 16.50p 14.80p 16.50p 254032
29/06/2023 12.90p 15.00p 12.76p 15.00p 151654
28/06/2023 13.45p 13.45p 12.06p 12.98p 11304
27/06/2023 12.95p 13.45p 12.01p 13.23p 177680
26/06/2023 12.50p 13.75p 12.25p 12.50p 129735
23/06/2023 13.00p 14.30p 12.50p 13.12p 44788
22/06/2023 14.35p 14.35p 13.98p 13.98p 62944
21/06/2023 14.50p 14.65p 14.39p 14.65p 28318
20/06/2023 14.50p 14.65p 14.45p 14.65p 8678
19/06/2023 14.50p 15.00p 14.30p 14.65p 27431
16/06/2023 15.05p 16.19p 14.65p 15.53p 81162
15/06/2023 15.85p 17.00p 15.05p 16.00p 203468
14/06/2023 17.00p 17.60p 14.65p 15.53p 866899
13/06/2023 23.50p 23.50p 21.70p 22.50p 221103
12/06/2023 24.50p 24.50p 23.40p 23.70p 90853
09/06/2023 24.90p 25.00p 24.00p 24.90p 38008
08/06/2023 26.00p 24.50p 24.16p 24.50p 30896
07/06/2023 26.00p 26.36p 24.75p 24.75p 340016
06/06/2023 28.50p 26.90p 26.29p 26.50p 802490
05/06/2023 28.50p 26.90p 26.50p 26.50p 22
02/06/2023 28.50p 26.75p 26.51p 26.75p 14000
01/06/2023 28.50p 29.00p 26.50p 27.00p 522989
31/05/2023 28.50p 29.00p 26.70p 29.00p 33659
30/05/2023 26.30p 28.25p 26.10p 28.25p 22243
26/05/2023 27.50p 27.75p 26.36p 27.75p 31462
25/05/2023 27.80p 27.80p 26.92p 27.65p 57924
24/05/2023 27.00p 27.90p 25.82p 27.90p 233634
23/05/2023 26.00p 27.35p 26.19p 27.35p 12
22/05/2023 26.00p 27.40p 24.12p 27.40p 271871
19/05/2023 27.00p 27.02p 25.00p 26.00p 439877
18/05/2023 27.00p 27.21p 26.19p 27.00p 89831
17/05/2023 26.80p 27.55p 25.14p 27.55p 127379
16/05/2023 27.00p 27.00p 25.10p 27.00p 35035
15/05/2023 26.40p 26.70p 25.12p 26.30p 118083
12/05/2023 25.10p 25.75p 25.10p 25.75p 24871
11/05/2023 25.10p 25.40p 25.20p 25.40p 2
10/05/2023 25.10p 25.75p 25.17p 25.75p 69
09/05/2023 25.10p 25.75p 25.10p 25.75p 11583
05/05/2023 25.10p 27.00p 25.10p 27.00p 25118
04/05/2023 27.00p 26.50p 25.54p 25.80p 4644
03/05/2023 27.00p 27.00p 25.20p 26.05p 16478
02/05/2023 24.60p 27.00p 24.60p 26.80p 43402
28/04/2023 26.20p 26.70p 24.62p 26.70p 158387
27/04/2023 26.00p 26.80p 25.00p 25.95p 84526
26/04/2023 24.60p 25.30p 25.20p 25.30p 922
25/04/2023 24.60p 26.05p 25.20p 26.05p 7255
24/04/2023 24.60p 26.05p 24.60p 26.05p 389480
21/04/2023 25.50p 26.50p 25.50p 26.50p 41183
20/04/2023 26.90p 26.92p 24.60p 26.25p 54503
19/04/2023 26.00p 26.77p 25.10p 26.45p 40900
18/04/2023 26.00p 26.00p 24.60p 26.00p 121196
17/04/2023 26.00p 25.83p 25.30p 25.30p 3871
14/04/2023 26.00p 26.00p 24.60p 26.00p 16364
13/04/2023 25.50p 25.30p 24.92p 25.30p 1183
12/04/2023 25.50p 26.00p 24.82p 26.00p 115655
11/04/2023 25.80p 25.83p 24.67p 24.75p 56408
06/04/2023 26.40p 26.40p 24.60p 25.80p 111139
05/04/2023 26.60p 26.40p 25.23p 25.25p 29506
04/04/2023 26.60p 28.00p 25.60p 26.40p 198755
03/04/2023 27.50p 28.31p 26.83p 27.35p 64421
31/03/2023 27.30p 28.25p 26.52p 28.25p 65676
30/03/2023 26.50p 27.90p 26.00p 27.50p 310665
29/03/2023 22.60p 27.00p 22.60p 26.80p 118170
28/03/2023 24.00p 25.00p 22.48p 25.00p 132705
27/03/2023 23.40p 23.60p 22.39p 23.05p 17442
24/03/2023 21.00p 23.00p 20.28p 23.00p 302470
23/03/2023 20.90p 22.77p 19.20p 22.05p 115789
22/03/2023 20.90p 21.30p 19.33p 21.30p 99112
21/03/2023 19.05p 21.00p 19.05p 21.00p 147112
20/03/2023 20.10p 20.40p 19.30p 19.98p 235495
17/03/2023 22.00p 21.00p 20.00p 21.00p 1842
16/03/2023 22.00p 21.90p 20.55p 21.30p 15074
15/03/2023 22.00p 22.00p 21.00p 21.00p 91856
14/03/2023 21.10p 22.39p 18.00p 22.00p 1216963
13/03/2023 23.50p 24.00p 21.60p 22.80p 323714
10/03/2023 24.40p 24.75p 24.10p 24.75p 78551
09/03/2023 25.50p 25.71p 24.49p 25.05p 18834
08/03/2023 25.90p 25.90p 24.30p 25.50p 139977
07/03/2023 23.50p 25.90p 23.50p 25.90p 387426
06/03/2023 28.10p 29.91p 28.10p 29.00p 115950
03/03/2023 29.90p 28.39p 28.18p 28.20p 19217
02/03/2023 29.90p 30.06p 28.00p 29.20p 14622
01/03/2023 29.90p 30.00p 28.50p 29.35p 33709
28/02/2023 26.00p 30.20p 26.00p 30.20p 465611
27/02/2023 23.00p 27.50p 20.70p 27.50p 1062948
24/02/2023 27.00p 26.88p 25.60p 26.65p 36633
23/02/2023 27.00p 27.00p 25.60p 27.00p 260662
22/02/2023 26.90p 27.00p 25.64p 27.00p 146350
21/02/2023 28.10p 28.25p 26.00p 26.80p 355111
20/02/2023 30.10p 30.32p 29.00p 29.25p 195151
17/02/2023 32.00p 30.45p 30.30p 30.45p 3964
16/02/2023 32.00p 32.00p 30.60p 31.00p 7180
15/02/2023 31.00p 31.80p 30.58p 31.80p 2490
14/02/2023 31.00p 31.20p 30.88p 31.20p 307
13/02/2023 31.00p 31.20p 30.83p 31.20p 12259
10/02/2023 31.00p 32.00p 29.20p 32.00p 101282
09/02/2023 28.60p 30.80p 27.50p 30.80p 185332
08/02/2023 28.00p 29.00p 27.73p 28.80p 219650
07/02/2023 29.00p 29.00p 28.28p 28.80p 97577
06/02/2023 29.10p 31.40p 28.33p 29.15p 206238
03/02/2023 31.10p 32.63p 29.00p 30.35p 128221
02/02/2023 32.00p 32.00p 31.38p 32.00p 20387
01/02/2023 32.00p 32.55p 31.10p 32.55p 82264
31/01/2023 32.00p 32.72p 31.10p 32.00p 108934
30/01/2023 32.50p 34.21p 31.50p 33.50p 194388
27/01/2023 34.90p 35.00p 33.75p 33.75p 12054
26/01/2023 34.90p 35.00p 33.00p 35.00p 29984
25/01/2023 32.60p 34.20p 32.60p 33.75p 2536
24/01/2023 35.00p 35.00p 33.00p 33.75p 102991
23/01/2023 34.10p 35.50p 34.29p 35.00p 16416
20/01/2023 34.10p 35.90p 34.10p 35.80p 101982
19/01/2023 34.00p 36.00p 34.00p 36.00p 71528
18/01/2023 35.50p 35.62p 34.10p 35.00p 105402
17/01/2023 38.00p 38.00p 36.10p 36.25p 105504
16/01/2023 37.90p 38.00p 36.46p 36.95p 39940
13/01/2023 37.00p 38.00p 36.28p 36.95p 103062
12/01/2023 37.00p 37.50p 36.25p 36.75p 68239
11/01/2023 37.00p 38.00p 37.12p 37.50p 9942
10/01/2023 37.00p 38.03p 37.00p 37.45p 1149713
09/01/2023 37.00p 38.00p 35.58p 38.00p 3120107
06/01/2023 34.00p 36.00p 33.50p 36.00p 279512
05/01/2023 32.40p 33.00p 31.80p 33.00p 59126
04/01/2023 30.90p 32.09p 31.00p 31.60p 31033
03/01/2023 30.90p 32.36p 31.00p 31.75p 143625
30/12/2022 30.90p 33.90p 30.62p 33.70p 210293
29/12/2022 30.90p 30.90p 29.65p 30.05p 28876
28/12/2022 31.10p 31.44p 29.30p 29.85p 188917
23/12/2022 30.50p 32.00p 30.50p 30.50p 7513
22/12/2022 29.00p 31.39p 29.00p 31.05p 98069
21/12/2022 33.20p 33.38p 27.60p 32.00p 1715265
20/12/2022 35.00p 35.10p 27.00p 34.45p 2025182
19/12/2022 36.00p 37.90p 36.00p 37.35p 11314
16/12/2022 38.00p 37.90p 36.50p 37.00p 14966
15/12/2022 38.00p 37.90p 36.48p 37.05p 30
14/12/2022 38.00p 38.00p 36.00p 36.60p 283601
13/12/2022 36.50p 38.00p 35.42p 38.00p 153363
12/12/2022 37.00p 37.40p 35.21p 37.40p 88008
09/12/2022 36.50p 37.30p 34.31p 37.30p 155049
08/12/2022 36.00p 36.50p 34.47p 36.50p 150017
07/12/2022 35.00p 36.00p 33.74p 36.00p 190431
06/12/2022 33.00p 35.00p 32.61p 35.00p 148234
05/12/2022 35.30p 35.38p 33.00p 33.00p 226982
02/12/2022 34.30p 36.50p 33.20p 36.50p 648678
01/12/2022 37.00p 38.00p 34.87p 36.10p 387299
30/11/2022 38.00p 38.90p 36.24p 38.90p 124094
29/11/2022 38.00p 38.00p 36.10p 38.00p 70789
28/11/2022 36.60p 37.10p 36.31p 37.10p 406
25/11/2022 36.60p 38.00p 36.50p 38.00p 150132
24/11/2022 36.00p 38.00p 35.33p 38.00p 190483
23/11/2022 36.90p 37.50p 36.10p 37.50p 181358
22/11/2022 36.00p 36.84p 36.10p 36.70p 14261
21/11/2022 36.00p 36.75p 36.00p 36.75p 6337
18/11/2022 36.40p 36.60p 36.30p 36.50p 62413
17/11/2022 37.10p 37.30p 36.21p 37.15p 41566
16/11/2022 38.30p 38.10p 37.25p 38.10p 40402
15/11/2022 38.30p 39.40p 37.17p 39.40p 77344
14/11/2022 37.10p 39.00p 37.10p 39.00p 92034
11/11/2022 37.90p 39.50p 36.72p 39.50p 343321
10/11/2022 37.40p 37.77p 36.70p 37.20p 123811
09/11/2022 37.10p 38.90p 36.60p 38.50p 117708
08/11/2022 37.70p 39.00p 37.70p 38.00p 94357
07/11/2022 38.30p 38.46p 36.10p 38.10p 807352
04/11/2022 39.00p 39.00p 37.50p 39.00p 28506
03/11/2022 35.70p 38.15p 37.00p 38.15p 100559
02/11/2022 35.70p 39.00p 36.82p 37.80p 3046
01/11/2022 35.70p 38.50p 35.70p 37.90p 160077
31/10/2022 35.30p 38.40p 35.30p 38.40p 152437
28/10/2022 35.90p 38.00p 34.73p 37.00p 108364
27/10/2022 35.50p 35.78p 34.63p 35.10p 1421
26/10/2022 35.50p 36.00p 34.00p 35.80p 366534
25/10/2022 35.10p 36.90p 35.10p 36.90p 36284
24/10/2022 37.00p 36.25p 35.25p 36.25p 340
21/10/2022 37.00p 37.00p 35.60p 36.65p 49293
20/10/2022 35.60p 37.00p 35.60p 36.45p 5954
19/10/2022 36.40p 37.50p 35.40p 37.50p 192159
18/10/2022 38.20p 38.70p 36.40p 36.60p 19469
17/10/2022 38.90p 39.00p 36.32p 38.00p 59926
14/10/2022 38.90p 37.05p 36.31p 37.05p 16376
13/10/2022 38.90p 38.90p 36.60p 37.30p 43446
12/10/2022 39.00p 39.00p 36.60p 37.00p 216320
11/10/2022 38.50p 39.00p 37.15p 37.85p 34029
10/10/2022 38.00p 39.00p 36.77p 39.00p 62253
07/10/2022 37.20p 39.00p 36.66p 39.00p 251209
06/10/2022 39.00p 39.96p 37.60p 39.00p 208545
05/10/2022 39.90p 39.90p 38.38p 38.80p 36256
04/10/2022 38.20p 39.55p 38.20p 39.35p 195838
03/10/2022 39.80p 39.81p 38.10p 39.25p 41752

*Close Price adjusted for both dividends and splits