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
23/02/2021 36.10p 37.00p 35.60p 37.00p 139513
22/02/2021 36.00p 38.00p 34.70p 37.00p 224400
19/02/2021 38.00p 38.00p 36.12p 37.05p 47815
18/02/2021 36.00p 38.00p 34.60p 37.00p 278008
17/02/2021 36.00p 37.25p 34.50p 37.25p 277134
16/02/2021 36.50p 37.40p 34.60p 36.00p 358059
15/02/2021 35.50p 36.50p 34.15p 36.50p 284044
12/02/2021 34.90p 35.56p 33.00p 35.00p 276951
11/02/2021 33.00p 35.00p 32.50p 35.00p 291013
10/02/2021 34.60p 37.80p 32.10p 33.00p 629940
09/02/2021 30.40p 35.40p 29.10p 34.95p 791471
08/02/2021 29.90p 31.90p 29.00p 29.55p 940972
05/02/2021 28.20p 34.00p 28.03p 29.00p 3520849
04/02/2021 24.90p 26.00p 24.90p 26.00p 54869
03/02/2021 25.00p 25.90p 24.10p 25.90p 84395
02/02/2021 24.30p 25.25p 24.01p 25.25p 257792
01/02/2021 23.00p 24.50p 22.20p 24.15p 315372
29/01/2021 23.30p 23.30p 21.50p 22.00p 139186
28/01/2021 25.20p 25.20p 22.00p 22.70p 771267
27/01/2021 25.60p 25.60p 23.50p 24.00p 26331
26/01/2021 24.50p 24.60p 23.90p 24.60p 76529
25/01/2021 25.10p 26.00p 24.30p 26.00p 17898
22/01/2021 25.40p 25.50p 24.50p 24.90p 147117
21/01/2021 24.20p 25.00p 23.81p 25.00p 354275
20/01/2021 24.00p 24.50p 24.00p 24.50p 17502
19/01/2021 25.00p 25.00p 24.10p 24.30p 2486
18/01/2021 25.00p 25.00p 24.18p 24.30p 1051890
15/01/2021 24.00p 24.50p 24.00p 24.50p 94299
14/01/2021 24.40p 24.40p 23.30p 24.15p 41290
13/01/2021 24.00p 24.00p 22.80p 23.30p 433370
12/01/2021 22.60p 24.00p 22.56p 24.00p 176567
11/01/2021 24.40p 24.40p 22.00p 23.30p 217207
08/01/2021 23.50p 24.40p 23.50p 23.90p 43648
07/01/2021 26.00p 26.00p 23.28p 24.20p 267052
06/01/2021 25.20p 25.50p 24.69p 25.40p 114523
05/01/2021 25.10p 25.20p 24.50p 25.00p 157771
04/01/2021 24.80p 25.20p 24.10p 24.95p 399278
31/12/2020 24.00p 24.30p 24.19p 24.30p 6204
30/12/2020 24.00p 24.50p 24.00p 24.25p 326685
29/12/2020 23.50p 24.70p 23.00p 23.75p 94533
28/12/2020 23.00p 24.00p 23.00p 23.50p 175853
24/12/2020 23.00p 24.00p 23.00p 23.50p 175853
23/12/2020 21.80p 22.95p 20.90p 22.95p 573674
22/12/2020 21.70p 22.30p 21.30p 22.00p 119756
21/12/2020 22.30p 22.88p 21.60p 22.40p 91552
18/12/2020 23.00p 23.10p 22.30p 23.00p 211741
17/12/2020 22.60p 22.85p 22.84p 22.85p 117069
16/12/2020 22.60p 23.90p 22.60p 23.00p 38705
15/12/2020 23.70p 23.70p 22.68p 22.75p 30268
14/12/2020 22.70p 22.80p 22.70p 22.80p 5649
11/12/2020 22.50p 23.80p 22.50p 23.80p 47547
10/12/2020 23.90p 23.05p 22.62p 23.05p 436
09/12/2020 23.90p 23.90p 22.70p 22.90p 54006
08/12/2020 23.70p 23.70p 23.30p 23.30p 31500
07/12/2020 22.80p 22.95p 22.62p 22.95p 54375
04/12/2020 23.60p 23.60p 22.70p 23.15p 17500
03/12/2020 23.00p 23.40p 22.71p 23.15p 52414
02/12/2020 23.50p 23.89p 22.90p 22.90p 22954
01/12/2020 23.00p 23.40p 22.52p 22.85p 100151
30/11/2020 23.00p 23.25p 22.42p 23.25p 176734
27/11/2020 22.50p 23.80p 21.80p 22.50p 194991
26/11/2020 23.00p 23.00p 22.20p 22.80p 27632
25/11/2020 22.50p 22.80p 22.00p 22.70p 311025
24/11/2020 22.50p 23.80p 22.50p 22.85p 22134
23/11/2020 22.90p 23.00p 22.70p 22.75p 29985
20/11/2020 22.80p 23.00p 22.40p 23.00p 13442
19/11/2020 22.80p 23.30p 22.32p 22.40p 51156
18/11/2020 23.00p 23.25p 22.50p 23.25p 95407
17/11/2020 23.00p 23.50p 23.00p 23.05p 14968
16/11/2020 23.00p 23.50p 22.61p 23.00p 155878
13/11/2020 22.80p 24.50p 22.80p 23.00p 214747
12/11/2020 22.70p 23.90p 22.70p 22.90p 44906
10/11/2020 22.60p 22.80p 22.60p 22.70p 20435
09/11/2020 22.40p 23.40p 21.00p 22.85p 205376
06/11/2020 22.30p 23.40p 22.30p 22.65p 17169
05/11/2020 22.30p 23.90p 22.20p 22.60p 15253
04/11/2020 22.50p 22.50p 22.40p 22.45p 22960
03/11/2020 23.10p 23.10p 22.50p 22.75p 83979
02/11/2020 22.10p 23.10p 19.80p 22.80p 5065792
30/10/2020 23.90p 24.00p 22.82p 24.00p 361890
29/10/2020 22.60p 23.80p 22.60p 23.40p 181406
28/10/2020 23.80p 24.00p 21.00p 24.00p 535496
27/10/2020 25.20p 25.30p 24.00p 24.50p 239435
26/10/2020 25.60p 26.30p 25.20p 25.60p 91726
23/10/2020 25.50p 26.30p 25.50p 26.30p 14523
22/10/2020 25.50p 26.86p 25.50p 26.00p 3527
21/10/2020 25.80p 26.90p 25.60p 26.20p 17509
20/10/2020 26.90p 27.00p 25.80p 26.10p 150062
19/10/2020 25.60p 26.40p 25.95p 25.95p 1828
16/10/2020 25.60p 25.70p 25.00p 25.70p 58698
15/10/2020 25.80p 25.80p 25.30p 25.65p 75735
14/10/2020 25.90p 26.40p 25.85p 25.85p 0
13/10/2020 25.90p 26.40p 25.40p 26.40p 73332
12/10/2020 26.20p 26.73p 26.00p 26.40p 101357
09/10/2020 25.90p 26.81p 25.80p 26.55p 94030
08/10/2020 25.90p 26.00p 25.20p 25.80p 200495
07/10/2020 25.20p 25.30p 24.25p 25.25p 119908
06/10/2020 26.40p 25.83p 25.29p 25.55p 13200
05/10/2020 26.40p 27.40p 25.12p 25.55p 157976
02/10/2020 26.20p 26.65p 26.20p 26.65p 11910
01/10/2020 27.80p 27.90p 26.30p 26.60p 47377
30/09/2020 26.90p 26.90p 26.45p 26.45p 50349
29/09/2020 26.30p 26.90p 26.30p 26.90p 63328
28/09/2020 27.50p 27.85p 26.21p 26.60p 180558
25/09/2020 27.00p 27.41p 25.70p 26.75p 60211
24/09/2020 25.80p 27.00p 25.00p 27.00p 189723
23/09/2020 24.90p 27.00p 23.00p 26.70p 641865
22/09/2020 23.50p 24.76p 23.50p 24.25p 60223
21/09/2020 25.00p 25.30p 23.92p 24.70p 97139
18/09/2020 24.60p 25.20p 24.30p 25.20p 60673
17/09/2020 25.10p 25.30p 24.50p 24.70p 29956
16/09/2020 25.30p 25.48p 24.93p 25.20p 19379
15/09/2020 25.30p 25.70p 25.10p 25.70p 4010
14/09/2020 25.30p 25.60p 25.00p 25.60p 34109
11/09/2020 25.80p 26.70p 25.30p 25.80p 27131
10/09/2020 25.80p 26.27p 25.30p 25.80p 36248
09/09/2020 25.30p 25.85p 25.30p 25.85p 28027
08/09/2020 25.30p 26.30p 25.20p 25.30p 40775
07/09/2020 26.00p 25.95p 25.65p 25.95p 0
04/09/2020 26.00p 26.30p 25.50p 25.65p 159602
03/09/2020 26.70p 27.40p 26.31p 26.50p 40616
02/09/2020 27.00p 27.80p 26.70p 27.00p 149647
01/09/2020 27.70p 27.70p 26.10p 26.70p 140517
31/08/2020 26.10p 26.60p 26.00p 26.60p 13663
28/08/2020 26.10p 26.60p 26.00p 26.60p 13663
27/08/2020 26.80p 27.40p 26.70p 26.80p 80414
26/08/2020 26.80p 27.50p 27.01p 27.40p 22000
25/08/2020 26.80p 27.63p 26.80p 27.45p 7331
24/08/2020 27.00p 27.10p 26.80p 26.80p 19837
21/08/2020 27.30p 27.30p 27.01p 27.10p 13120
20/08/2020 27.50p 27.90p 27.30p 27.40p 173922
19/08/2020 27.00p 27.14p 26.83p 27.00p 105180
18/08/2020 27.20p 27.70p 27.20p 27.55p 43939
17/08/2020 27.00p 27.73p 27.27p 27.65p 4305
14/08/2020 27.00p 27.50p 27.00p 27.50p 7890
13/08/2020 27.90p 27.70p 27.22p 27.60p 5282
12/08/2020 27.90p 27.90p 27.22p 27.65p 64871
11/08/2020 27.30p 27.63p 26.97p 27.50p 33072
10/08/2020 27.30p 27.39p 26.80p 27.05p 188349
07/08/2020 26.50p 27.98p 26.50p 27.20p 172732
06/08/2020 26.00p 27.36p 26.05p 26.50p 43764
05/08/2020 26.00p 27.50p 24.48p 26.00p 228644
04/08/2020 25.00p 25.50p 24.10p 25.20p 222434
03/08/2020 22.70p 25.00p 22.70p 24.55p 447363
31/07/2020 22.70p 22.80p 22.60p 22.60p 114853
30/07/2020 22.50p 22.55p 22.30p 22.55p 37793
29/07/2020 22.70p 23.00p 22.40p 22.60p 172217
28/07/2020 22.80p 23.00p 22.70p 22.85p 589019
27/07/2020 23.00p 23.45p 22.71p 22.95p 63300
24/07/2020 23.70p 23.50p 22.89p 23.50p 28542
23/07/2020 23.70p 23.45p 23.10p 23.45p 1123
22/07/2020 23.70p 23.70p 22.89p 23.50p 71198
21/07/2020 23.20p 23.90p 22.37p 23.70p 143146
20/07/2020 22.90p 24.10p 22.85p 24.10p 29328
17/07/2020 22.90p 23.85p 22.90p 23.80p 67000
16/07/2020 23.30p 23.85p 23.20p 23.85p 19227
15/07/2020 23.00p 23.89p 22.70p 23.55p 91119
14/07/2020 23.10p 24.03p 23.00p 23.45p 119794
13/07/2020 24.40p 26.00p 23.00p 23.00p 334072
10/07/2020 25.20p 25.70p 24.57p 25.20p 18833
09/07/2020 24.40p 25.90p 24.30p 25.00p 10501
08/07/2020 24.50p 25.40p 24.20p 24.90p 49887
07/07/2020 25.30p 25.25p 24.73p 25.25p 9039
06/07/2020 25.30p 25.90p 25.00p 25.25p 119012
03/07/2020 25.30p 25.70p 25.30p 25.60p 31634
02/07/2020 25.00p 26.60p 24.10p 25.80p 399814
01/07/2020 24.00p 24.90p 23.95p 24.40p 22500
30/06/2020 24.00p 25.00p 23.90p 24.40p 256174
29/06/2020 24.30p 24.93p 23.20p 24.35p 29035
26/06/2020 22.30p 25.00p 22.03p 25.00p 445151
25/06/2020 21.60p 22.30p 22.15p 22.15p 852
24/06/2020 21.60p 22.39p 21.50p 22.10p 189895
23/06/2020 22.30p 22.30p 21.50p 22.05p 276051
22/06/2020 22.50p 22.77p 22.10p 22.30p 66328
19/06/2020 23.40p 23.40p 22.50p 23.00p 356753
18/06/2020 22.60p 23.36p 22.60p 23.25p 130511
17/06/2020 23.50p 23.50p 22.65p 23.20p 15483
16/06/2020 23.90p 23.90p 22.50p 23.40p 397851
15/06/2020 23.00p 23.77p 23.00p 23.65p 12861
12/06/2020 23.60p 23.90p 23.00p 23.70p 201752
11/06/2020 23.30p 23.74p 23.14p 23.45p 43781
10/06/2020 23.60p 24.53p 23.50p 23.70p 1696978
09/06/2020 24.00p 24.05p 23.50p 24.05p 11108
08/06/2020 24.80p 24.80p 23.10p 24.20p 219864
05/06/2020 25.40p 25.40p 24.51p 24.75p 132467
04/06/2020 25.00p 25.00p 24.00p 24.90p 87504
03/06/2020 25.00p 25.30p 24.21p 25.00p 422759
02/06/2020 25.40p 26.19p 24.88p 25.95p 118894
01/06/2020 25.40p 25.93p 24.65p 25.55p 285850
29/05/2020 24.50p 25.90p 24.28p 24.55p 134290
28/05/2020 26.00p 25.63p 24.70p 25.25p 21614
27/05/2020 26.00p 26.36p 25.24p 25.50p 203255
26/05/2020 25.30p 26.43p 25.76p 26.25p 34388
25/05/2020 25.30p 26.20p 25.20p 26.10p 80123
22/05/2020 25.30p 26.20p 25.20p 26.10p 80123
21/05/2020 26.50p 26.50p 25.20p 25.90p 144854
20/05/2020 25.50p 26.50p 25.29p 26.05p 109614
19/05/2020 26.10p 26.10p 25.00p 25.75p 247018
18/05/2020 25.90p 26.60p 24.90p 26.45p 399115
15/05/2020 23.00p 25.60p 23.00p 25.45p 562484

*Close Price adjusted for both dividends and splits