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
06/12/2021 40.75p 40.75p 40.75p 40.75p 0
03/12/2021 40.75p 40.75p 40.75p 40.75p 0
02/12/2021 40.75p 40.75p 40.75p 40.75p 0
01/12/2021 40.75p 40.75p 40.75p 40.75p 0
30/11/2021 40.75p 40.75p 40.75p 40.75p 0
29/11/2021 40.75p 40.75p 40.75p 40.75p 0
26/11/2021 40.75p 40.75p 40.75p 40.75p 0
25/11/2021 40.75p 40.75p 40.75p 40.75p 0
24/11/2021 40.75p 40.75p 40.75p 40.75p 0
23/11/2021 40.75p 40.75p 40.75p 40.75p 0
22/11/2021 40.75p 40.75p 40.75p 40.75p 0
19/11/2021 40.75p 40.75p 40.75p 40.75p 0
18/11/2021 40.75p 40.75p 40.75p 40.75p 0
17/11/2021 40.75p 40.75p 40.75p 40.75p 0
16/11/2021 40.75p 40.75p 40.75p 40.75p 0
15/11/2021 40.75p 40.75p 40.75p 40.75p 0
12/11/2021 40.75p 40.75p 40.75p 40.75p 0
11/11/2021 40.75p 40.75p 40.75p 40.75p 0
10/11/2021 40.75p 40.75p 40.75p 40.75p 0
09/11/2021 40.75p 40.75p 40.75p 40.75p 0
08/11/2021 40.75p 40.75p 40.75p 40.75p 0
05/11/2021 40.75p 40.75p 40.75p 40.75p 0
04/11/2021 40.75p 40.75p 40.75p 40.75p 0
03/11/2021 40.75p 40.75p 40.75p 40.75p 0
02/11/2021 40.75p 40.75p 40.75p 40.75p 0
01/11/2021 40.75p 40.75p 40.75p 40.75p 0
29/10/2021 40.75p 40.75p 40.75p 40.75p 0
28/10/2021 40.75p 40.75p 40.75p 40.75p 0
27/10/2021 40.75p 40.75p 40.75p 40.75p 0
26/10/2021 40.75p 40.75p 40.75p 40.75p 0
25/10/2021 40.75p 40.75p 40.75p 40.75p 0
22/10/2021 40.75p 40.75p 40.75p 40.75p 0
21/10/2021 40.75p 40.75p 40.75p 40.75p 0
20/10/2021 40.75p 40.75p 40.75p 40.75p 0
19/10/2021 40.75p 40.75p 40.75p 40.75p 0
18/10/2021 40.75p 40.75p 40.75p 40.75p 0
15/10/2021 40.75p 40.75p 40.75p 40.75p 0
14/10/2021 40.75p 40.75p 40.75p 40.75p 0
13/10/2021 40.75p 40.75p 40.75p 40.75p 0
12/10/2021 40.75p 40.75p 40.75p 40.75p 0
11/10/2021 40.75p 40.75p 40.75p 40.75p 0
08/10/2021 40.75p 40.75p 40.75p 40.75p 0
07/10/2021 40.75p 40.75p 40.75p 40.75p 0
06/10/2021 40.75p 40.75p 40.75p 40.75p 0
05/10/2021 40.75p 40.75p 40.75p 40.75p 0
04/10/2021 40.75p 40.75p 40.75p 40.75p 0
01/10/2021 40.75p 40.75p 40.75p 40.75p 0
30/09/2021 40.75p 40.75p 40.75p 40.75p 0
29/09/2021 40.75p 40.75p 40.75p 40.75p 0
28/09/2021 40.75p 40.75p 40.75p 40.75p 0
27/09/2021 40.75p 40.75p 40.75p 40.75p 0
24/09/2021 40.75p 40.75p 40.75p 40.75p 0
23/09/2021 40.75p 40.75p 40.75p 40.75p 0
22/09/2021 40.75p 40.75p 40.75p 40.75p 0
21/09/2021 40.75p 40.75p 40.75p 40.75p 0
20/09/2021 40.75p 40.75p 40.75p 40.75p 0
17/09/2021 40.75p 40.75p 40.75p 40.75p 0
16/09/2021 40.75p 40.75p 40.75p 40.75p 0
15/09/2021 40.75p 40.75p 40.75p 40.75p 0
14/09/2021 40.75p 40.75p 40.75p 40.75p 0
13/09/2021 40.75p 40.75p 40.75p 40.75p 0
10/09/2021 40.75p 40.75p 40.75p 40.75p 0
09/09/2021 40.75p 40.75p 40.75p 40.75p 0
08/09/2021 40.75p 40.75p 40.75p 40.75p 0
07/09/2021 40.75p 40.75p 40.75p 40.75p 0
06/09/2021 40.75p 40.75p 40.75p 40.75p 0
03/09/2021 40.75p 40.75p 40.75p 40.75p 0
02/09/2021 40.75p 40.75p 40.75p 40.75p 0
01/09/2021 40.75p 40.75p 40.75p 40.75p 0
31/08/2021 40.75p 40.75p 40.75p 40.75p 0
27/08/2021 40.75p 40.75p 40.75p 40.75p 0
26/08/2021 40.75p 40.75p 40.75p 40.75p 0
25/08/2021 40.75p 40.75p 40.75p 40.75p 0
24/08/2021 40.75p 40.75p 40.75p 40.75p 0
23/08/2021 40.75p 40.75p 40.75p 40.75p 0
20/08/2021 40.75p 40.75p 40.75p 40.75p 0
19/08/2021 40.75p 40.75p 40.75p 40.75p 0
18/08/2021 40.75p 40.75p 40.75p 40.75p 0
17/08/2021 40.75p 40.75p 40.75p 40.75p 0
16/08/2021 40.75p 40.75p 40.75p 40.75p 0
13/08/2021 40.75p 40.75p 40.75p 40.75p 0
12/08/2021 40.75p 40.75p 40.75p 40.75p 0
11/08/2021 40.75p 40.75p 40.75p 40.75p 0
10/08/2021 40.75p 40.75p 40.75p 40.75p 0
09/08/2021 40.75p 40.75p 40.75p 40.75p 0
06/08/2021 40.75p 40.75p 40.75p 40.75p 0
05/08/2021 40.75p 40.75p 40.75p 40.75p 0
04/08/2021 40.75p 40.75p 40.75p 40.75p 0
03/08/2021 40.75p 40.75p 40.75p 40.75p 0
02/08/2021 40.75p 40.75p 40.75p 40.75p 0
30/07/2021 40.75p 40.75p 40.75p 40.75p 0
29/07/2021 40.75p 40.75p 40.75p 40.75p 0
28/07/2021 40.75p 40.75p 40.75p 40.75p 0
27/07/2021 40.75p 40.75p 40.75p 40.75p 0
26/07/2021 40.75p 40.75p 40.75p 40.75p 0
23/07/2021 40.75p 40.75p 40.75p 40.75p 0
22/07/2021 40.75p 40.75p 40.75p 40.75p 0
21/07/2021 40.75p 40.75p 40.75p 40.75p 0
19/07/2021 40.75p 40.75p 40.75p 40.75p 0
16/07/2021 40.75p 40.75p 40.75p 40.75p 0
15/07/2021 40.75p 40.75p 40.75p 40.75p 0
14/07/2021 40.75p 40.75p 40.75p 40.75p 0
13/07/2021 40.75p 40.75p 40.75p 40.75p 0
12/07/2021 40.75p 40.75p 40.75p 40.75p 0
09/07/2021 40.75p 40.75p 40.75p 40.75p 0
08/07/2021 40.75p 40.75p 40.75p 40.75p 0
07/07/2021 40.75p 40.75p 40.75p 40.75p 0
06/07/2021 40.75p 40.75p 40.75p 40.75p 0
05/07/2021 40.75p 40.75p 40.75p 40.75p 0
02/07/2021 40.75p 40.75p 40.75p 40.75p 0
01/07/2021 40.75p 40.75p 40.75p 40.75p 0
30/06/2021 40.75p 40.75p 40.75p 40.75p 0
29/06/2021 40.75p 40.75p 40.75p 40.75p 0
28/06/2021 40.75p 40.75p 40.75p 40.75p 0
25/06/2021 38.90p 40.75p 40.75p 40.75p 0
24/06/2021 38.90p 42.00p 38.70p 40.75p 285442
23/06/2021 38.90p 38.90p 37.00p 37.35p 73934
22/06/2021 40.00p 41.90p 37.48p 38.00p 209786
21/06/2021 42.50p 44.40p 39.10p 40.00p 213667
18/06/2021 44.00p 44.10p 42.10p 43.00p 68246
17/06/2021 43.20p 44.78p 43.20p 44.10p 18912
16/06/2021 43.50p 44.90p 42.84p 43.60p 161968
15/06/2021 42.10p 44.87p 42.10p 43.75p 150946
14/06/2021 42.10p 44.62p 42.10p 42.55p 35256
11/06/2021 43.50p 44.90p 42.10p 43.55p 175285
10/06/2021 42.60p 43.60p 42.60p 42.75p 43795
09/06/2021 45.00p 46.40p 42.10p 43.90p 329056
08/06/2021 44.40p 46.26p 42.60p 45.00p 456383
07/06/2021 42.00p 44.00p 40.96p 42.50p 940249
04/06/2021 39.90p 42.00p 39.60p 40.85p 376480
03/06/2021 38.50p 40.50p 38.50p 39.85p 255321
02/06/2021 37.40p 40.90p 37.40p 39.40p 607650
01/06/2021 35.00p 37.00p 35.00p 36.40p 1268624
31/05/2021 35.10p 36.00p 34.70p 35.55p 100635
28/05/2021 35.10p 36.00p 34.70p 35.55p 100635
27/05/2021 35.00p 35.10p 34.26p 35.10p 40040
26/05/2021 35.00p 35.90p 34.19p 35.10p 62856
25/05/2021 35.00p 35.10p 34.00p 35.05p 277343
24/05/2021 36.00p 36.00p 33.60p 34.90p 577687
21/05/2021 36.00p 36.00p 33.50p 35.10p 411756
20/05/2021 33.60p 35.90p 33.60p 35.05p 180174
19/05/2021 35.10p 36.70p 34.50p 35.25p 110253
18/05/2021 36.90p 36.90p 34.50p 36.30p 208883
17/05/2021 38.10p 39.20p 34.50p 35.25p 508657
14/05/2021 38.80p 39.25p 38.78p 39.25p 34577
13/05/2021 38.80p 39.00p 38.17p 38.60p 72221
12/05/2021 38.80p 39.50p 38.10p 38.70p 103122
11/05/2021 38.90p 39.90p 38.80p 39.45p 181380
10/05/2021 39.20p 39.90p 38.57p 39.35p 133480
07/05/2021 39.20p 39.75p 38.60p 39.30p 214464
06/05/2021 39.90p 40.00p 38.50p 39.20p 111115
05/05/2021 39.70p 40.00p 38.19p 39.10p 143977
04/05/2021 39.60p 39.20p 37.60p 38.55p 138297
03/05/2021 39.60p 40.00p 37.53p 39.05p 66602
30/04/2021 39.60p 40.00p 37.53p 39.05p 66602
29/04/2021 39.90p 40.00p 38.10p 38.50p 117018
28/04/2021 38.90p 39.56p 37.60p 38.35p 109861
27/04/2021 38.90p 39.20p 37.29p 37.70p 688751
26/04/2021 37.90p 37.90p 37.10p 37.60p 249193
23/04/2021 38.90p 38.90p 37.19p 38.00p 20690
22/04/2021 38.70p 39.00p 37.15p 38.60p 129006
21/04/2021 38.90p 39.00p 37.25p 38.10p 151005
20/04/2021 38.10p 39.90p 37.50p 37.75p 284945
19/04/2021 39.10p 39.50p 38.10p 39.00p 29976
16/04/2021 39.10p 40.08p 38.00p 38.75p 437980
15/04/2021 40.40p 40.40p 39.20p 39.55p 255181
14/04/2021 40.50p 40.50p 39.73p 40.05p 54838
13/04/2021 40.40p 40.50p 39.80p 40.05p 57787
12/04/2021 40.40p 40.50p 38.60p 40.00p 368438
09/04/2021 38.80p 40.50p 38.40p 39.75p 77647
08/04/2021 38.80p 40.26p 39.00p 39.75p 336234
07/04/2021 38.80p 40.40p 38.00p 40.00p 95992
06/04/2021 40.00p 40.40p 38.60p 39.90p 220462
02/04/2021 39.10p 40.40p 38.69p 39.75p 101375
01/04/2021 39.10p 40.40p 38.69p 39.75p 101375
31/03/2021 41.10p 42.00p 38.60p 39.00p 222655
30/03/2021 40.00p 42.00p 39.99p 41.05p 329380
29/03/2021 40.90p 41.91p 39.20p 40.20p 767386
26/03/2021 38.00p 41.00p 38.00p 39.00p 828490
25/03/2021 38.10p 38.90p 38.00p 38.90p 30268
24/03/2021 38.90p 39.70p 38.00p 38.85p 59830
23/03/2021 39.60p 40.40p 37.00p 38.95p 370011
22/03/2021 37.50p 42.00p 36.00p 39.55p 1371167
19/03/2021 38.00p 38.45p 36.60p 37.00p 80329
18/03/2021 36.00p 39.00p 36.00p 37.25p 253074
17/03/2021 35.00p 36.80p 33.33p 36.25p 136619
16/03/2021 34.10p 34.35p 29.44p 34.00p 867437
15/03/2021 35.00p 35.50p 34.00p 34.80p 108602
12/03/2021 35.90p 35.90p 34.10p 35.25p 113686
11/03/2021 35.60p 36.55p 33.00p 36.00p 306758
10/03/2021 36.50p 36.90p 35.95p 36.45p 124521
09/03/2021 36.90p 37.90p 36.10p 36.50p 369339
08/03/2021 35.80p 36.90p 35.10p 36.00p 327918
05/03/2021 33.60p 36.00p 33.60p 35.20p 82409
04/03/2021 34.40p 34.41p 33.60p 34.15p 159238
03/03/2021 33.80p 34.29p 33.32p 34.05p 5118
02/03/2021 33.80p 34.34p 33.21p 34.15p 36028
01/03/2021 33.40p 34.40p 33.00p 33.75p 216688
26/02/2021 33.90p 34.90p 33.40p 34.00p 139259
25/02/2021 37.00p 37.00p 34.32p 36.00p 302601

*Close Price adjusted for both dividends and splits