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
01/08/2019 37.40p 37.75p 37.01p 37.75p 132476
31/07/2019 37.00p 37.11p 36.77p 37.10p 451767
30/07/2019 37.00p 37.39p 37.00p 37.20p 321427
29/07/2019 37.20p 37.43p 37.20p 37.35p 36798
26/07/2019 37.00p 37.25p 37.00p 37.25p 27088
25/07/2019 37.00p 37.45p 36.50p 37.45p 359589
24/07/2019 37.00p 37.36p 37.00p 37.25p 243275
23/07/2019 35.90p 37.40p 35.30p 36.35p 347914
22/07/2019 36.50p 36.50p 35.40p 35.40p 274869
19/07/2019 36.40p 36.98p 36.40p 36.85p 82969
18/07/2019 36.40p 37.50p 36.30p 37.10p 223694
17/07/2019 36.50p 36.85p 36.21p 36.85p 387618
16/07/2019 36.70p 37.28p 36.50p 37.05p 72273
15/07/2019 36.80p 37.65p 36.70p 36.70p 30535
12/07/2019 37.00p 37.90p 36.30p 37.25p 228642
11/07/2019 37.10p 37.56p 37.00p 37.45p 21536
10/07/2019 36.20p 37.33p 35.80p 37.25p 351355
09/07/2019 37.00p 37.00p 34.80p 36.30p 290098
08/07/2019 37.40p 37.70p 36.80p 37.50p 128429
05/07/2019 37.40p 38.00p 37.20p 38.00p 155507
04/07/2019 37.40p 38.00p 37.40p 38.00p 26514
03/07/2019 37.80p 38.30p 37.60p 38.00p 47045
02/07/2019 38.00p 38.30p 37.50p 38.30p 91972
01/07/2019 38.50p 39.90p 38.00p 38.50p 248282
28/06/2019 38.10p 38.39p 37.70p 37.75p 77025
27/06/2019 38.50p 39.72p 38.00p 38.00p 125422
26/06/2019 38.50p 39.13p 38.50p 39.05p 35811
25/06/2019 39.10p 39.94p 38.60p 39.05p 108642
24/06/2019 40.00p 40.00p 38.60p 39.25p 352059
21/06/2019 38.50p 39.40p 38.10p 39.20p 895793
20/06/2019 38.60p 39.04p 38.42p 38.90p 25538
19/06/2019 38.30p 39.05p 38.30p 38.90p 49907
18/06/2019 37.90p 39.20p 37.50p 38.65p 1092820
17/06/2019 37.60p 38.00p 37.40p 38.00p 54840
14/06/2019 38.80p 38.80p 37.30p 38.00p 300258
13/06/2019 38.60p 38.80p 38.60p 38.80p 4716
12/06/2019 38.60p 39.00p 38.60p 39.00p 52127
11/06/2019 40.10p 40.10p 38.80p 39.00p 616437
10/06/2019 40.20p 41.40p 40.03p 40.30p 144657
07/06/2019 40.10p 41.50p 39.81p 41.50p 230053
06/06/2019 40.00p 40.34p 39.92p 40.00p 358298
05/06/2019 40.60p 40.60p 39.80p 39.90p 156252
04/06/2019 40.40p 40.80p 40.10p 40.65p 95510
03/06/2019 40.30p 41.40p 39.73p 41.00p 208447
31/05/2019 39.60p 39.85p 39.31p 39.85p 533082
30/05/2019 40.00p 40.50p 39.50p 40.10p 1062112
29/05/2019 39.90p 40.30p 39.45p 40.00p 439991
28/05/2019 39.40p 40.10p 39.40p 39.70p 70811
24/05/2019 39.50p 39.90p 39.50p 39.90p 442832
23/05/2019 39.20p 39.55p 39.20p 39.55p 239259
22/05/2019 39.50p 39.60p 39.50p 39.50p 302448
21/05/2019 39.40p 40.00p 39.40p 39.85p 103158
20/05/2019 39.40p 40.22p 38.95p 40.20p 613473
17/05/2019 40.90p 40.92p 39.60p 40.20p 336867
16/05/2019 39.30p 40.80p 38.93p 40.75p 361449
15/05/2019 37.50p 39.71p 37.00p 39.40p 1295297
14/05/2019 36.40p 37.50p 36.30p 37.30p 249027
13/05/2019 36.20p 36.75p 36.20p 36.75p 19932
10/05/2019 36.10p 36.75p 35.82p 36.75p 45419
09/05/2019 37.00p 37.10p 35.95p 37.00p 639755
08/05/2019 37.20p 37.70p 36.80p 37.65p 89015
07/05/2019 37.20p 38.00p 37.00p 38.00p 237476
03/05/2019 37.30p 38.00p 37.13p 38.00p 19805
02/05/2019 37.40p 38.00p 37.00p 38.00p 190894
01/05/2019 38.70p 38.70p 37.50p 37.90p 383273
30/04/2019 37.40p 38.80p 37.10p 38.80p 160352
29/04/2019 37.40p 37.70p 37.27p 37.70p 45289
26/04/2019 37.40p 37.70p 37.40p 37.70p 107646
25/04/2019 37.70p 37.70p 37.45p 37.55p 36680
24/04/2019 38.20p 38.90p 37.43p 37.70p 492235
23/04/2019 37.70p 38.72p 37.43p 37.60p 210019
18/04/2019 37.70p 37.70p 37.20p 37.70p 157694
17/04/2019 38.80p 38.80p 37.20p 37.70p 152344
16/04/2019 37.40p 38.00p 37.20p 38.00p 201102
15/04/2019 37.90p 38.35p 37.52p 38.00p 20384
12/04/2019 38.00p 38.00p 37.31p 38.00p 128833
11/04/2019 37.40p 38.70p 37.10p 37.50p 526592
10/04/2019 38.40p 39.14p 38.00p 38.00p 221260
09/04/2019 37.00p 39.15p 37.00p 38.50p 409214
08/04/2019 38.30p 38.80p 37.70p 38.80p 369436
05/04/2019 38.50p 38.80p 37.80p 38.80p 2011978
04/04/2019 39.50p 39.60p 38.00p 38.80p 191900
03/04/2019 39.10p 39.50p 37.50p 38.35p 495120
02/04/2019 39.90p 39.90p 38.70p 39.50p 245377
01/04/2019 41.20p 41.68p 38.28p 39.30p 441407
29/03/2019 40.80p 41.90p 40.70p 41.55p 204058
28/03/2019 41.00p 41.90p 41.00p 41.70p 95897
27/03/2019 41.70p 42.10p 41.10p 41.80p 116018
26/03/2019 40.90p 42.10p 40.90p 42.10p 25892
25/03/2019 41.70p 42.00p 41.00p 41.65p 135313
22/03/2019 40.00p 41.40p 40.00p 41.40p 184112
21/03/2019 43.40p 43.40p 39.00p 41.20p 601423
20/03/2019 42.50p 42.80p 42.30p 42.80p 42346
19/03/2019 42.40p 42.66p 41.44p 42.50p 94551
18/03/2019 43.00p 43.00p 41.74p 42.70p 221515
15/03/2019 41.90p 42.80p 41.31p 42.80p 384412
14/03/2019 40.80p 41.40p 40.18p 41.15p 215723
13/03/2019 39.60p 40.58p 39.60p 40.15p 69968
12/03/2019 39.60p 40.49p 39.50p 40.20p 164343
11/03/2019 39.90p 40.30p 39.10p 39.70p 297132
08/03/2019 38.10p 39.28p 38.10p 39.05p 43889
07/03/2019 38.50p 39.50p 38.50p 38.95p 227538
06/03/2019 40.00p 40.11p 38.15p 38.45p 298067
05/03/2019 37.00p 40.21p 37.00p 40.00p 570110
04/03/2019 35.80p 36.90p 33.00p 36.90p 25870864
01/03/2019 35.30p 35.65p 35.30p 35.60p 113179
28/02/2019 35.20p 35.80p 35.20p 35.50p 713307
27/02/2019 35.40p 35.60p 34.30p 35.35p 372094
26/02/2019 34.70p 35.25p 34.60p 35.25p 6618
25/02/2019 35.30p 35.90p 34.51p 35.25p 111502
22/02/2019 34.10p 35.28p 34.00p 34.90p 911625
21/02/2019 36.00p 36.40p 34.60p 34.95p 284558
20/02/2019 37.50p 40.00p 35.80p 35.90p 1359885
19/02/2019 30.80p 30.90p 30.20p 30.60p 106164
18/02/2019 30.10p 30.64p 30.10p 30.50p 115593
15/02/2019 30.40p 30.90p 30.30p 30.50p 278915
14/02/2019 30.10p 30.50p 30.00p 30.50p 87219
13/02/2019 30.10p 30.45p 30.02p 30.35p 7948
12/02/2019 30.50p 30.50p 29.50p 30.35p 20574
11/02/2019 29.60p 30.50p 29.60p 30.20p 94594
08/02/2019 30.90p 31.00p 30.18p 30.50p 110425
07/02/2019 30.10p 31.00p 30.10p 30.50p 810164
06/02/2019 30.50p 31.20p 29.90p 30.50p 760484
05/02/2019 29.00p 30.10p 28.67p 30.10p 350045
04/02/2019 28.90p 29.00p 28.10p 28.85p 166140
01/02/2019 29.00p 29.00p 28.55p 28.90p 141502
31/01/2019 28.90p 29.50p 28.90p 29.15p 8242
30/01/2019 29.10p 30.00p 28.00p 29.25p 343515
29/01/2019 30.10p 30.80p 29.57p 30.10p 576993
28/01/2019 29.60p 30.21p 29.40p 29.70p 658420
25/01/2019 29.30p 29.75p 29.20p 29.60p 353435
24/01/2019 29.30p 29.65p 29.30p 29.60p 205475
23/01/2019 29.30p 29.76p 29.30p 29.65p 192887
22/01/2019 29.80p 30.00p 29.30p 29.75p 321983
21/01/2019 28.80p 29.90p 28.80p 29.90p 184425
18/01/2019 28.30p 29.90p 28.03p 29.90p 230984
17/01/2019 27.20p 28.40p 27.10p 28.40p 153756
16/01/2019 27.20p 27.20p 27.08p 27.20p 13201
15/01/2019 27.50p 27.60p 27.20p 27.20p 80700
14/01/2019 27.60p 27.69p 27.26p 27.50p 47954
11/01/2019 27.70p 27.85p 27.00p 27.65p 84735
10/01/2019 26.90p 27.60p 26.88p 27.60p 7601910
09/01/2019 27.10p 27.48p 26.90p 27.25p 102250
08/01/2019 27.20p 27.50p 26.60p 27.30p 395381
07/01/2019 27.00p 27.10p 25.66p 26.65p 270178
04/01/2019 25.60p 26.69p 25.60p 26.50p 197184
03/01/2019 27.00p 27.00p 25.30p 25.75p 54556
02/01/2019 25.20p 26.47p 25.20p 25.90p 46307
31/12/2018 26.00p 26.40p 25.58p 26.00p 108739
28/12/2018 25.90p 25.90p 25.00p 25.50p 33916
27/12/2018 24.90p 25.40p 24.90p 25.40p 5577
24/12/2018 25.00p 25.25p 25.00p 25.25p 10000
21/12/2018 25.00p 26.00p 23.78p 25.25p 152713
20/12/2018 24.40p 25.10p 23.90p 24.30p 245714
19/12/2018 23.70p 24.51p 23.40p 23.70p 76924
18/12/2018 24.00p 24.50p 23.55p 23.95p 54650
17/12/2018 23.00p 23.70p 22.86p 23.50p 257018
14/12/2018 23.30p 23.87p 23.00p 23.45p 49361
13/12/2018 23.00p 23.25p 22.60p 23.25p 211947
12/12/2018 23.30p 23.50p 22.66p 23.25p 336903
11/12/2018 23.50p 23.61p 23.50p 23.50p 14017
10/12/2018 23.00p 24.10p 23.00p 24.10p 66280
07/12/2018 23.70p 23.91p 23.60p 23.60p 62065
06/12/2018 24.60p 24.90p 24.00p 24.25p 183278
05/12/2018 24.80p 24.90p 24.80p 24.90p 14360
04/12/2018 25.50p 25.50p 25.00p 25.25p 194248
03/12/2018 25.60p 26.21p 25.04p 26.20p 837426
30/11/2018 24.80p 26.20p 24.80p 25.80p 762705
29/11/2018 25.00p 25.00p 24.27p 24.50p 177000
28/11/2018 25.20p 25.20p 24.35p 24.45p 0
27/11/2018 25.20p 25.20p 24.05p 24.35p 89236
26/11/2018 24.80p 25.40p 24.50p 24.95p 60023
23/11/2018 25.30p 25.57p 24.80p 25.00p 265188
22/11/2018 25.50p 26.00p 25.24p 25.70p 12025
21/11/2018 25.11p 26.05p 25.11p 26.05p 27577
20/11/2018 25.60p 26.20p 25.55p 25.95p 32591
19/11/2018 26.30p 26.37p 25.65p 26.10p 38634
16/11/2018 26.20p 26.20p 25.80p 26.20p 407945
15/11/2018 26.00p 26.20p 25.76p 26.20p 84097
14/11/2018 26.20p 27.14p 26.02p 26.50p 23459
13/11/2018 26.00p 27.20p 26.00p 26.75p 56864
12/11/2018 26.50p 26.59p 26.20p 26.45p 100577
09/11/2018 26.50p 27.00p 26.36p 27.00p 187268
08/11/2018 27.20p 27.20p 26.50p 27.10p 222377
07/11/2018 26.80p 27.80p 26.80p 27.60p 168401
06/11/2018 27.20p 27.86p 26.90p 27.50p 341442
05/11/2018 27.50p 28.05p 27.50p 28.05p 11593
02/11/2018 28.70p 28.70p 27.86p 28.60p 214481
01/11/2018 28.90p 30.90p 27.95p 27.95p 606284
31/10/2018 28.70p 28.70p 27.50p 28.00p 159371
30/10/2018 27.80p 28.15p 27.60p 28.15p 29380
29/10/2018 28.40p 28.50p 28.30p 28.30p 0
26/10/2018 28.40p 28.50p 27.80p 28.50p 58628
25/10/2018 27.41p 27.80p 27.41p 27.80p 4584
24/10/2018 27.20p 28.40p 27.20p 28.00p 49243
23/10/2018 28.20p 28.20p 28.08p 28.15p 56032
22/10/2018 28.60p 28.67p 28.05p 28.60p 145009
19/10/2018 28.50p 29.10p 27.77p 28.30p 115847
18/10/2018 29.00p 29.00p 28.50p 28.95p 26944
17/10/2018 27.80p 28.87p 27.80p 28.75p 19060

*Close Price adjusted for both dividends and splits