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
14/05/2020 24.40p 24.71p 23.50p 23.90p 272804
13/05/2020 24.90p 24.90p 24.04p 24.45p 299932
12/05/2020 25.90p 26.66p 24.61p 24.75p 1668286
11/05/2020 24.00p 25.71p 22.90p 24.20p 2438426
08/05/2020 21.50p 21.50p 20.08p 21.15p 223330
07/05/2020 21.50p 21.50p 20.08p 21.15p 223330
06/05/2020 26.70p 27.50p 25.86p 27.50p 786315
05/05/2020 27.10p 28.63p 26.20p 26.50p 518754
04/05/2020 28.00p 29.72p 26.74p 27.40p 713613
01/05/2020 26.70p 27.50p 26.06p 26.95p 357981
30/04/2020 25.00p 26.25p 24.33p 25.85p 950454
29/04/2020 24.50p 25.00p 24.20p 24.50p 409178
28/04/2020 23.90p 24.86p 22.70p 24.75p 770486
27/04/2020 24.00p 25.90p 22.00p 23.25p 1180531
24/04/2020 19.80p 20.90p 19.10p 20.50p 168039
23/04/2020 18.95p 20.50p 18.91p 20.25p 306993
22/04/2020 18.20p 18.76p 17.75p 18.50p 296916
21/04/2020 19.35p 19.45p 18.29p 18.53p 587109
20/04/2020 18.65p 20.00p 18.07p 19.50p 583288
17/04/2020 17.10p 19.27p 18.59p 19.13p 6057
16/04/2020 17.10p 19.00p 17.75p 19.00p 15179
15/04/2020 17.10p 18.98p 18.39p 18.98p 1113
14/04/2020 17.10p 19.40p 17.75p 19.35p 11089
09/04/2020 17.10p 18.00p 17.10p 18.00p 402471
08/04/2020 18.45p 18.68p 17.30p 17.83p 732435
07/04/2020 20.10p 21.40p 18.50p 18.75p 709962
06/04/2020 19.00p 19.95p 19.00p 19.00p 154844
03/04/2020 18.45p 18.70p 18.25p 18.70p 35405
02/04/2020 18.00p 19.30p 17.43p 18.90p 414543
01/04/2020 16.50p 17.98p 16.50p 17.80p 16838916
31/03/2020 17.05p 17.20p 17.00p 17.00p 54403
30/03/2020 16.90p 17.50p 16.90p 17.50p 11258
27/03/2020 17.20p 17.96p 17.20p 17.65p 81641
26/03/2020 17.00p 17.70p 16.90p 17.70p 305578
25/03/2020 16.95p 17.55p 16.44p 16.80p 334683
24/03/2020 13.80p 16.10p 13.80p 16.00p 316061
23/03/2020 12.50p 14.00p 12.50p 14.00p 105492
20/03/2020 12.85p 14.20p 12.28p 14.00p 930832
19/03/2020 12.00p 12.00p 11.10p 12.00p 185899
18/03/2020 12.50p 12.61p 11.00p 11.10p 241195
17/03/2020 13.50p 14.00p 12.15p 13.50p 212098
16/03/2020 17.00p 17.02p 12.80p 14.50p 506843
13/03/2020 18.70p 18.95p 17.50p 18.10p 386530
12/03/2020 20.00p 20.00p 18.10p 18.40p 560182
11/03/2020 19.25p 21.07p 20.42p 20.60p 16053
10/03/2020 19.25p 21.50p 19.24p 20.60p 764777
09/03/2020 23.00p 23.00p 17.15p 20.00p 447431
06/03/2020 24.00p 24.00p 23.67p 23.80p 30318
05/03/2020 24.60p 25.10p 24.29p 25.10p 18072
04/03/2020 25.00p 25.30p 24.67p 25.30p 23872
03/03/2020 25.00p 25.50p 25.00p 25.00p 20732
02/03/2020 24.70p 24.70p 23.60p 24.00p 221109
28/02/2020 24.50p 25.10p 24.29p 25.10p 54287
27/02/2020 24.50p 24.70p 24.50p 24.70p 18030
26/02/2020 25.40p 25.40p 24.80p 25.40p 106451
25/02/2020 25.40p 25.42p 25.40p 25.40p 23884
24/02/2020 24.50p 25.42p 24.50p 25.40p 112162
21/02/2020 25.20p 25.70p 25.20p 25.70p 5990
20/02/2020 25.20p 25.40p 24.80p 25.20p 87639
19/02/2020 25.70p 25.70p 25.20p 25.60p 10326
18/02/2020 25.20p 25.60p 24.73p 25.60p 20423
17/02/2020 24.60p 25.18p 24.31p 24.90p 38193
14/02/2020 25.50p 25.50p 24.80p 25.10p 38006
13/02/2020 25.00p 25.20p 24.70p 25.20p 17329
12/02/2020 25.10p 25.40p 25.00p 25.40p 29553
11/02/2020 25.30p 25.30p 24.81p 25.25p 92716
10/02/2020 25.60p 25.61p 25.20p 25.55p 89563
07/02/2020 26.60p 26.70p 25.62p 26.35p 10184
06/02/2020 25.60p 26.35p 25.33p 26.35p 135
05/02/2020 25.60p 26.35p 25.00p 26.35p 649222
04/02/2020 26.10p 26.25p 25.62p 26.25p 1000
03/02/2020 26.10p 26.10p 25.50p 25.70p 3154072
31/01/2020 25.40p 26.10p 25.52p 26.10p 2816
30/01/2020 25.40p 25.90p 25.40p 25.70p 28494
29/01/2020 25.80p 26.00p 25.41p 26.00p 131947
28/01/2020 26.40p 26.41p 24.90p 26.20p 392018
27/01/2020 27.60p 27.60p 26.17p 26.90p 285522
24/01/2020 28.30p 28.35p 27.84p 28.00p 177871
23/01/2020 28.20p 28.57p 28.20p 28.50p 1556
22/01/2020 28.80p 28.80p 28.50p 28.65p 4490
21/01/2020 28.00p 28.80p 27.92p 28.60p 284743
20/01/2020 28.00p 28.00p 27.83p 28.00p 230844
17/01/2020 28.00p 28.00p 27.70p 28.00p 249557
16/01/2020 27.70p 28.00p 27.70p 28.00p 462082
15/01/2020 27.70p 27.80p 27.70p 27.80p 238619
14/01/2020 27.70p 27.80p 27.61p 27.80p 325195
13/01/2020 27.90p 27.95p 27.70p 27.85p 229302
10/01/2020 27.70p 27.90p 27.67p 27.90p 269688
09/01/2020 27.70p 27.80p 27.70p 27.80p 179357
08/01/2020 27.50p 27.90p 27.50p 27.90p 194582
07/01/2020 27.60p 27.90p 27.50p 27.80p 278306
06/01/2020 27.90p 27.90p 27.53p 27.70p 168751
03/01/2020 28.00p 28.00p 27.40p 27.80p 400939
02/01/2020 28.00p 28.00p 27.86p 27.90p 180180
31/12/2019 28.00p 28.00p 27.80p 28.00p 200030
30/12/2019 27.80p 28.00p 27.80p 27.90p 222874
27/12/2019 28.00p 28.00p 27.70p 28.00p 185888
24/12/2019 27.90p 28.80p 27.85p 27.85p 265418
23/12/2019 27.80p 28.00p 27.77p 28.00p 280634
20/12/2019 27.60p 28.00p 27.40p 28.00p 214634
19/12/2019 28.00p 28.00p 27.60p 27.80p 192142
18/12/2019 28.00p 28.40p 27.90p 27.90p 379568
17/12/2019 28.20p 28.30p 27.50p 28.00p 488935
16/12/2019 28.20p 29.50p 27.80p 28.10p 431662
13/12/2019 28.80p 28.90p 28.28p 28.60p 593650
12/12/2019 28.10p 28.80p 28.00p 28.80p 195029
11/12/2019 28.30p 28.40p 28.00p 28.40p 141269
10/12/2019 28.90p 28.90p 28.10p 28.60p 316573
09/12/2019 28.90p 28.90p 28.10p 28.90p 251047
06/12/2019 27.40p 28.50p 27.31p 28.00p 222919
05/12/2019 27.40p 27.86p 27.00p 27.70p 508623
04/12/2019 27.70p 28.00p 27.25p 27.90p 172089
03/12/2019 26.70p 27.40p 26.50p 27.30p 249903
02/12/2019 26.10p 26.90p 26.10p 26.85p 222484
29/11/2019 26.00p 26.80p 25.52p 26.60p 200121
28/11/2019 25.90p 25.90p 25.50p 25.80p 258707
27/11/2019 25.70p 26.18p 25.20p 25.80p 229630
26/11/2019 25.40p 26.22p 25.40p 26.15p 245634
25/11/2019 25.80p 26.20p 25.60p 26.20p 276229
22/11/2019 26.60p 26.60p 25.46p 26.60p 205736
21/11/2019 25.70p 26.00p 25.30p 26.00p 157007
20/11/2019 26.30p 26.59p 25.10p 25.70p 475505
19/11/2019 26.00p 27.00p 26.00p 26.60p 176086
18/11/2019 26.50p 26.73p 26.10p 26.30p 348341
15/11/2019 27.70p 27.70p 27.00p 27.00p 228400
14/11/2019 27.20p 27.20p 26.80p 27.10p 270479
13/11/2019 27.20p 27.39p 27.00p 27.30p 221705
12/11/2019 27.27p 27.65p 27.27p 27.60p 275326
11/11/2019 27.30p 27.76p 27.20p 27.45p 329608
08/11/2019 27.30p 27.65p 27.11p 27.65p 179659
07/11/2019 27.40p 27.50p 26.82p 27.40p 186114
06/11/2019 27.10p 27.20p 26.90p 26.90p 237782
05/11/2019 27.90p 27.90p 27.00p 27.20p 337894
04/11/2019 27.82p 28.25p 27.82p 28.25p 191098
01/11/2019 28.30p 28.40p 28.00p 28.20p 373261
31/10/2019 29.00p 29.00p 28.02p 28.35p 280019
30/10/2019 28.20p 28.60p 28.10p 28.30p 300946
29/10/2019 28.00p 28.70p 28.00p 28.30p 298646
28/10/2019 28.50p 28.65p 28.40p 28.65p 222530
25/10/2019 28.90p 28.90p 28.20p 28.65p 49299
24/10/2019 28.90p 28.90p 27.75p 28.60p 613366
23/10/2019 28.00p 28.20p 28.00p 28.20p 141323
22/10/2019 28.30p 28.40p 27.93p 28.05p 477635
21/10/2019 27.50p 28.40p 27.38p 28.40p 163000
18/10/2019 26.40p 27.42p 25.58p 27.15p 496803
17/10/2019 25.40p 25.55p 25.22p 25.50p 92352
16/10/2019 25.40p 25.75p 24.72p 25.75p 618088
15/10/2019 25.90p 26.42p 25.00p 26.10p 428852
14/10/2019 25.20p 26.20p 25.20p 26.20p 201330
11/10/2019 25.80p 26.00p 25.70p 25.90p 41079
10/10/2019 25.28p 26.51p 25.28p 26.35p 1001
09/10/2019 25.70p 26.29p 25.70p 26.15p 104140
08/10/2019 26.50p 26.89p 25.50p 26.00p 685397
07/10/2019 26.80p 26.80p 26.39p 26.70p 26958
04/10/2019 26.17p 26.81p 26.17p 26.65p 38607
03/10/2019 26.50p 27.15p 26.30p 26.85p 72285
02/10/2019 27.10p 27.75p 26.55p 26.65p 180829
01/10/2019 27.50p 28.08p 26.51p 27.80p 655014
30/09/2019 29.40p 29.41p 26.50p 27.00p 722569
27/09/2019 29.50p 29.90p 29.00p 29.90p 92000
26/09/2019 29.40p 30.15p 29.40p 30.15p 111385
25/09/2019 29.90p 30.45p 29.54p 30.45p 22214
24/09/2019 30.00p 30.10p 29.50p 30.10p 25557
23/09/2019 30.02p 30.86p 30.02p 30.50p 64177
20/09/2019 30.00p 30.90p 30.00p 30.50p 67825
19/09/2019 30.10p 30.30p 29.53p 30.30p 211896
18/09/2019 29.90p 30.90p 29.12p 30.60p 1219807
17/09/2019 30.20p 30.20p 28.00p 29.45p 393202
16/09/2019 31.40p 31.90p 30.13p 30.40p 310350
13/09/2019 31.40p 32.22p 31.40p 32.10p 18480
12/09/2019 31.50p 32.00p 31.50p 32.00p 5949
11/09/2019 31.55p 32.20p 31.55p 32.20p 73824
10/09/2019 31.40p 32.10p 31.14p 32.10p 21239
09/09/2019 31.14p 31.75p 31.14p 31.75p 3031
06/09/2019 31.20p 31.50p 30.50p 31.50p 164727
05/09/2019 32.90p 32.90p 31.15p 31.65p 80542
04/09/2019 32.20p 32.27p 31.21p 31.85p 549995
03/09/2019 32.20p 32.59p 32.10p 32.10p 18134
02/09/2019 32.50p 32.75p 32.20p 32.75p 50524
30/08/2019 32.00p 32.82p 32.00p 32.75p 20273
29/08/2019 33.00p 33.24p 32.67p 32.90p 239060
28/08/2019 33.80p 33.90p 33.00p 33.25p 208651
27/08/2019 34.00p 34.00p 33.00p 33.75p 104296
23/08/2019 33.40p 33.85p 33.40p 33.70p 58194
22/08/2019 33.27p 33.94p 33.27p 33.70p 13316
21/08/2019 33.20p 33.83p 33.09p 33.60p 18372
20/08/2019 33.00p 33.50p 33.00p 33.50p 21709
19/08/2019 32.50p 33.13p 32.11p 33.00p 219210
16/08/2019 33.00p 33.25p 33.00p 33.25p 35551
15/08/2019 33.60p 34.80p 32.60p 33.50p 292789
14/08/2019 34.60p 34.60p 33.80p 33.90p 96591
13/08/2019 35.10p 35.30p 34.67p 35.30p 177711
12/08/2019 34.40p 35.45p 34.10p 35.45p 89868
09/08/2019 35.20p 35.90p 34.06p 34.70p 299701
08/08/2019 35.40p 35.55p 35.20p 35.55p 77084
07/08/2019 36.10p 36.50p 34.54p 35.60p 438034
06/08/2019 36.70p 37.46p 36.20p 36.20p 325381
05/08/2019 36.70p 37.25p 36.70p 37.25p 60964
02/08/2019 36.70p 37.45p 36.70p 37.45p 97328
01/08/2019 37.40p 37.75p 37.01p 37.75p 132476

*Close Price adjusted for both dividends and splits