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
12/01/2018 24.25p 24.63p 24.63p 24.63p 0
11/01/2018 24.25p 24.63p 24.63p 24.63p 0
10/01/2018 24.25p 24.63p 24.63p 24.63p 0
09/01/2018 24.25p 24.63p 24.63p 24.63p 0
08/01/2018 24.25p 24.63p 24.63p 24.63p 0
05/01/2018 24.25p 24.63p 24.63p 24.63p 0
04/01/2018 24.25p 24.63p 24.63p 24.63p 0
03/01/2018 24.25p 24.63p 24.63p 24.63p 0
02/01/2018 24.25p 24.63p 24.63p 24.63p 0
29/12/2017 24.25p 24.63p 24.63p 24.63p 0
28/12/2017 24.25p 24.63p 24.63p 24.63p 0
27/12/2017 24.25p 24.63p 24.63p 24.63p 0
22/12/2017 24.25p 24.63p 24.63p 24.63p 0
21/12/2017 24.25p 24.63p 24.63p 24.63p 0
20/12/2017 24.25p 24.63p 24.63p 24.63p 0
19/12/2017 24.25p 24.63p 24.63p 24.63p 0
18/12/2017 24.25p 24.63p 24.63p 24.63p 0
15/12/2017 24.25p 24.63p 24.63p 24.63p 0
14/12/2017 24.25p 24.63p 24.63p 24.63p 0
13/12/2017 24.25p 24.63p 24.63p 24.63p 0
12/12/2017 24.25p 24.63p 24.63p 24.63p 0
11/12/2017 24.25p 24.63p 24.63p 24.63p 0
08/12/2017 24.25p 24.63p 24.63p 24.63p 0
07/12/2017 24.25p 24.63p 24.63p 24.63p 0
06/12/2017 24.25p 24.63p 24.63p 24.63p 0
05/12/2017 24.25p 24.63p 24.63p 24.63p 0
04/12/2017 24.25p 24.63p 24.63p 24.63p 0
01/12/2017 24.25p 24.63p 24.63p 24.63p 0
30/11/2017 24.25p 24.63p 24.63p 24.63p 0
29/11/2017 24.25p 24.63p 24.63p 24.63p 0
28/11/2017 24.25p 24.63p 24.63p 24.63p 0
27/11/2017 24.25p 24.63p 24.63p 24.63p 0
24/11/2017 24.25p 24.63p 24.63p 24.63p 0
23/11/2017 24.25p 24.63p 24.63p 24.63p 0
22/11/2017 24.25p 24.63p 24.63p 24.63p 0
21/11/2017 24.25p 24.63p 24.63p 24.63p 0
20/11/2017 24.25p 24.63p 24.63p 24.63p 0
17/11/2017 24.25p 24.63p 24.63p 24.63p 0
16/11/2017 24.25p 24.63p 24.63p 24.63p 0
15/11/2017 24.25p 24.63p 24.63p 24.63p 0
14/11/2017 24.25p 24.63p 24.63p 24.63p 0
13/11/2017 24.25p 24.63p 24.63p 24.63p 0
10/11/2017 24.25p 24.63p 24.63p 24.63p 0
09/11/2017 24.25p 24.63p 24.63p 24.63p 0
08/11/2017 24.25p 24.63p 24.63p 24.63p 0
07/11/2017 24.25p 24.63p 24.63p 24.63p 0
06/11/2017 24.25p 24.63p 24.63p 24.63p 0
03/11/2017 24.25p 24.63p 24.63p 24.63p 0
02/11/2017 24.50p 25.58p 24.00p 24.50p 227147
01/11/2017 24.50p 26.75p 24.50p 24.75p 394357
31/10/2017 26.75p 26.75p 24.50p 24.50p 640932
30/10/2017 24.75p 25.31p 24.50p 24.88p 39055
27/10/2017 25.00p 26.41p 24.52p 25.25p 135095
26/10/2017 25.00p 26.00p 24.77p 25.00p 128974
25/10/2017 25.25p 26.50p 24.50p 25.50p 195973
24/10/2017 26.75p 26.75p 25.00p 25.38p 299566
23/10/2017 26.75p 26.75p 24.50p 25.25p 76355
20/10/2017 26.00p 26.00p 25.00p 25.50p 418332
19/10/2017 25.25p 25.50p 24.50p 25.38p 336877
18/10/2017 25.50p 26.45p 24.57p 25.50p 472908
17/10/2017 26.00p 27.00p 25.00p 25.50p 749544
16/10/2017 27.00p 27.26p 26.16p 26.50p 403869
13/10/2017 28.00p 28.75p 26.00p 27.00p 1085868
12/10/2017 29.00p 29.00p 27.75p 28.75p 376632
11/10/2017 29.50p 29.50p 26.00p 28.50p 271473
10/10/2017 24.00p 30.00p 24.00p 29.25p 949396
09/10/2017 22.75p 24.00p 21.50p 24.00p 91073
06/10/2017 23.00p 23.00p 22.25p 22.38p 275
05/10/2017 22.25p 24.00p 21.75p 22.13p 287064
04/10/2017 21.50p 22.50p 20.00p 21.63p 124376
03/10/2017 22.50p 24.00p 20.00p 21.25p 357068
02/10/2017 20.50p 21.25p 19.50p 20.50p 586801
29/09/2017 20.00p 22.50p 20.00p 20.63p 473323
28/09/2017 19.00p 19.75p 18.75p 18.75p 135000
27/09/2017 18.00p 19.00p 18.00p 18.50p 163829
26/09/2017 18.00p 18.25p 18.00p 18.25p 36621
25/09/2017 19.00p 19.00p 17.75p 18.00p 183717
22/09/2017 18.50p 19.50p 18.50p 18.63p 634758
21/09/2017 20.00p 20.25p 17.75p 18.00p 543098
20/09/2017 21.75p 21.75p 19.00p 19.50p 283876
19/09/2017 22.50p 22.50p 21.38p 21.38p 74280
18/09/2017 22.00p 23.00p 22.00p 22.00p 823347
15/09/2017 21.50p 22.25p 21.25p 21.50p 1135628
14/09/2017 20.00p 22.50p 18.75p 22.00p 897882
13/09/2017 21.00p 22.50p 19.50p 19.63p 1055825
12/09/2017 22.00p 23.00p 21.50p 22.00p 1746306
11/09/2017 18.00p 29.00p 18.00p 21.00p 1691494
08/09/2017 43.00p 34.75p 34.75p 34.75p 0
07/09/2017 43.00p 34.75p 34.75p 34.75p 0
06/09/2017 43.00p 34.75p 34.75p 34.75p 0
05/09/2017 43.00p 34.75p 34.75p 34.75p 0
04/09/2017 43.00p 34.75p 34.75p 34.75p 0
01/09/2017 43.00p 34.75p 34.75p 34.75p 0
31/08/2017 43.00p 34.75p 34.75p 34.75p 0
30/08/2017 43.00p 34.75p 34.75p 34.75p 0
29/08/2017 43.00p 34.75p 34.75p 34.75p 0
25/08/2017 43.00p 34.75p 34.75p 34.75p 0
24/08/2017 43.00p 34.75p 34.75p 34.75p 0
23/08/2017 43.00p 34.75p 34.75p 34.75p 0
22/08/2017 43.00p 34.75p 34.75p 34.75p 0
21/08/2017 43.00p 34.75p 34.75p 34.75p 0
18/08/2017 43.00p 34.75p 34.75p 34.75p 0
17/08/2017 43.00p 34.75p 34.75p 34.75p 0
16/08/2017 43.00p 34.75p 34.75p 34.75p 0
15/08/2017 43.00p 34.75p 34.75p 34.75p 0
14/08/2017 43.00p 34.75p 34.75p 34.75p 0
11/08/2017 43.00p 34.75p 34.75p 34.75p 0
10/08/2017 43.00p 34.75p 34.75p 34.75p 0
09/08/2017 43.00p 34.75p 34.75p 34.75p 0
08/08/2017 43.00p 34.75p 34.75p 34.75p 0
07/08/2017 43.00p 34.75p 34.75p 34.75p 0
04/08/2017 43.00p 34.75p 34.75p 34.75p 0
03/08/2017 43.00p 34.75p 34.75p 34.75p 0
02/08/2017 43.00p 34.75p 34.75p 34.75p 0
01/08/2017 43.00p 34.75p 34.75p 34.75p 0
31/07/2017 43.00p 34.75p 34.75p 34.75p 0
28/07/2017 43.00p 34.75p 34.75p 34.75p 0
27/07/2017 43.00p 34.75p 34.75p 34.75p 0
26/07/2017 43.00p 34.75p 34.75p 34.75p 0
25/07/2017 43.00p 34.75p 34.75p 34.75p 0
24/07/2017 43.00p 34.75p 34.75p 34.75p 0
21/07/2017 43.00p 34.75p 34.75p 34.75p 0
20/07/2017 43.00p 34.75p 34.75p 34.75p 0
19/07/2017 43.00p 34.75p 34.75p 34.75p 0
18/07/2017 43.00p 34.75p 34.75p 34.75p 0
17/07/2017 43.00p 34.75p 34.75p 34.75p 0
14/07/2017 43.00p 34.75p 34.75p 34.75p 0
13/07/2017 43.00p 34.75p 34.75p 34.75p 0
12/07/2017 43.00p 34.75p 34.75p 34.75p 0
11/07/2017 43.00p 34.75p 34.75p 34.75p 0
10/07/2017 43.00p 34.75p 34.75p 34.75p 0
07/07/2017 43.00p 34.75p 34.75p 34.75p 0
06/07/2017 43.00p 34.75p 34.75p 34.75p 0
05/07/2017 43.00p 34.75p 34.75p 34.75p 0
04/07/2017 43.00p 34.75p 34.75p 34.75p 0
03/07/2017 43.00p 34.75p 34.75p 34.75p 0
30/06/2017 43.00p 45.00p 31.25p 34.75p 2926138
29/06/2017 30.00p 31.00p 29.25p 29.25p 416744
28/06/2017 30.50p 31.50p 29.88p 29.88p 334190
27/06/2017 31.25p 31.25p 29.75p 29.88p 33876
26/06/2017 31.50p 31.50p 31.38p 31.38p 3666
23/06/2017 32.50p 32.50p 31.75p 31.75p 30000
22/06/2017 33.00p 33.00p 32.50p 33.00p 6886
21/06/2017 33.00p 33.50p 33.00p 33.50p 2503
20/06/2017 33.50p 34.00p 33.50p 33.50p 4692
19/06/2017 33.00p 33.50p 33.00p 33.50p 8500
16/06/2017 33.50p 33.50p 32.50p 33.25p 146251
15/06/2017 31.75p 33.50p 31.75p 33.50p 78210
14/06/2017 29.75p 32.00p 29.75p 31.75p 638567
13/06/2017 29.25p 29.88p 29.25p 29.88p 38718
12/06/2017 30.50p 30.75p 29.60p 30.25p 86621
09/06/2017 28.81p 29.75p 28.81p 29.50p 149766
08/06/2017 30.00p 32.50p 28.50p 29.50p 412767
07/06/2017 32.00p 32.70p 31.00p 31.38p 125347
06/06/2017 35.50p 36.00p 31.25p 32.50p 396528
05/06/2017 36.50p 37.31p 35.25p 36.63p 6666087
02/06/2017 36.00p 36.93p 35.00p 35.50p 72015
01/06/2017 37.00p 37.00p 35.81p 36.25p 114539
31/05/2017 36.50p 36.99p 34.50p 34.50p 231944
30/05/2017 37.00p 37.51p 36.19p 36.75p 218560
26/05/2017 37.50p 38.37p 36.93p 37.50p 90237
25/05/2017 38.00p 38.56p 38.00p 38.50p 88434
24/05/2017 39.00p 40.43p 37.75p 38.00p 520987
23/05/2017 39.50p 40.76p 38.50p 39.00p 168499
22/05/2017 39.00p 40.88p 39.00p 40.88p 19455
19/05/2017 39.50p 40.53p 39.21p 40.25p 285985
18/05/2017 39.50p 41.75p 39.13p 39.88p 297337
17/05/2017 39.25p 40.58p 39.25p 39.38p 139187
16/05/2017 41.50p 42.83p 38.87p 39.00p 674525
15/05/2017 42.25p 44.13p 39.95p 42.00p 1484098
12/05/2017 48.00p 49.40p 45.25p 45.63p 408115
11/05/2017 48.00p 49.20p 47.27p 47.75p 337436
10/05/2017 48.50p 49.60p 47.75p 47.87p 377718
09/05/2017 50.00p 50.19p 48.75p 49.25p 80005
08/05/2017 49.25p 51.49p 48.19p 49.50p 811532
05/05/2017 49.00p 50.00p 48.25p 48.75p 688439
04/05/2017 47.25p 48.75p 47.00p 48.12p 35551
03/05/2017 47.75p 48.00p 47.01p 47.50p 43955
02/05/2017 48.50p 49.16p 47.47p 48.63p 35045
28/04/2017 49.50p 50.44p 48.00p 48.50p 201448
27/04/2017 50.25p 53.75p 49.00p 50.00p 444573
26/04/2017 49.75p 50.00p 48.41p 49.25p 359371
25/04/2017 45.25p 50.00p 43.38p 50.00p 434413
24/04/2017 43.50p 43.50p 42.50p 42.50p 207529
21/04/2017 44.00p 44.05p 43.50p 43.63p 122768
20/04/2017 43.25p 44.62p 43.25p 44.62p 206959
19/04/2017 45.00p 47.67p 43.25p 43.50p 911314
18/04/2017 46.75p 47.38p 45.75p 45.75p 179949
13/04/2017 48.25p 48.49p 46.50p 46.75p 475001
12/04/2017 49.00p 50.10p 47.50p 48.75p 514975
11/04/2017 49.00p 49.94p 48.63p 48.75p 116883
10/04/2017 51.75p 52.88p 48.00p 48.88p 289898
07/04/2017 54.00p 54.80p 52.25p 52.25p 453943
06/04/2017 54.00p 56.50p 54.00p 54.00p 255686
05/04/2017 55.00p 55.10p 54.10p 54.62p 220624
04/04/2017 55.00p 55.50p 54.50p 54.75p 130744
03/04/2017 55.25p 56.75p 54.70p 55.87p 171889
31/03/2017 57.00p 57.00p 54.87p 56.00p 242979
30/03/2017 55.00p 55.75p 54.50p 55.00p 301512
29/03/2017 54.00p 55.85p 54.00p 55.00p 55850

*Close Price adjusted for both dividends and splits