SLE.L - San Leon Energy Plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
11 Dec 201928.3028.4028.0028.4028.40141,269
10 Dec 201928.9028.9028.1028.6028.60316,573
09 Dec 201928.9028.9028.1028.9028.90253,635
06 Dec 201927.4028.5027.3128.0028.00222,919
05 Dec 201927.4027.8627.0027.7027.70658,623
04 Dec 201927.7028.0027.2527.9027.90172,089
03 Dec 201926.7027.4026.5027.3027.30249,969
02 Dec 201926.1027.3926.1026.8526.85222,767
29 Nov 201926.0026.8025.5226.6026.60200,121
28 Nov 201925.9025.9025.5025.8025.80300,813
27 Nov 201925.7026.1725.2025.8025.80231,209
26 Nov 201925.4026.2225.4026.1526.15247,266
25 Nov 201925.8026.2025.6026.2026.20276,229
22 Nov 201926.6026.6025.4626.6026.60305,736
21 Nov 201925.7025.7025.3026.0026.00281,176
20 Nov 201926.3026.5925.1025.7025.70575,505
19 Nov 201926.0027.0026.0026.6026.60226,086
18 Nov 201926.5026.7326.1026.3026.30348,341
15 Nov 201927.7027.7027.0027.0027.00229,233
14 Nov 201927.2027.2026.8027.1027.10270,479
13 Nov 201927.2027.3927.0027.3027.30221,705
12 Nov 201927.2727.6527.2727.6027.60275,326
11 Nov 201927.3027.7527.2027.4527.45329,608
08 Nov 201927.3027.4227.1127.6527.65179,659
07 Nov 201927.4027.5026.8227.4027.40186,114
06 Nov 201927.1027.2027.0026.9026.90237,782
05 Nov 201927.9027.9027.0027.2027.20337,894
04 Nov 201927.8228.0127.8228.2528.25191,098
01 Nov 201928.3028.4028.0028.2028.20493,261
31 Oct 201929.0029.0028.0228.3528.35280,019
30 Oct 201928.2028.6028.1028.3028.30300,946
29 Oct 201928.0028.7028.0028.3028.30418,646
28 Oct 201928.5028.8328.2128.6528.65222,530
25 Oct 201928.9028.9028.2028.6528.6549,299
24 Oct 201928.9028.9027.7528.6028.60613,366
23 Oct 201928.0028.1528.0028.2028.20141,323
22 Oct 201928.3028.4027.9228.0528.05477,635
21 Oct 201927.5028.4027.3828.4028.40163,000
18 Oct 201926.4027.4225.5827.1527.15496,803
17 Oct 201925.4025.5525.2325.5025.5092,352
16 Oct 201925.4025.5024.7225.7525.75618,088
15 Oct 201925.9026.4225.0026.1026.10428,852
14 Oct 201925.2025.9125.2026.2026.20201,330
11 Oct 201925.8026.0025.7025.9025.9061,079
10 Oct 201925.2826.5125.2826.3526.351,001
09 Oct 201925.7026.2925.7026.1526.15104,140
08 Oct 201926.5026.8925.5026.0026.00685,397
07 Oct 201926.8026.8026.3926.7026.7026,958
04 Oct 201926.1726.8126.1726.6526.6538,607
03 Oct 201926.5027.1526.3126.8526.8572,285
02 Oct 201927.1027.7526.5526.6526.65180,829
01 Oct 201927.5028.0826.5127.8027.80655,014
30 Sep 201929.4029.4126.5027.0027.00722,569
27 Sep 201929.5029.5329.0029.9029.9092,000
26 Sep 201929.4029.6329.4030.1530.15111,385
25 Sep 201929.9030.0529.5430.4530.4522,214
24 Sep 201930.0030.1029.5030.1030.1025,557
23 Sep 201930.0230.8630.0230.5030.5064,177
20 Sep 201930.0030.9030.0030.5030.5067,825
19 Sep 201930.1030.1029.5330.3030.30211,896
18 Sep 201929.9030.9029.1230.6030.602,348,169
17 Sep 201930.2030.2028.0029.4529.45393,202
16 Sep 201931.4031.9030.1330.4030.40310,350
13 Sep 201931.4032.2231.4032.1032.1018,480
12 Sep 201931.5032.0031.5032.0032.005,949
11 Sep 201931.5531.9231.5532.2032.2073,824
10 Sep 201931.4031.8631.1432.1032.1021,239
09 Sep 201931.1431.1431.1431.7531.753,031
06 Sep 201931.2031.2030.5031.5031.50164,727
05 Sep 201932.9032.9031.1531.6531.6581,427
04 Sep 201932.2032.2731.2131.8531.85549,995
03 Sep 201932.2032.5932.1032.1032.1018,134
02 Sep 201932.5032.5532.2032.7532.7550,524
30 Aug 201932.0032.8232.0032.7532.7520,273
29 Aug 201933.0033.2432.6732.9032.90239,060
28 Aug 201933.8033.9033.0033.2533.25208,651
27 Aug 201934.0034.0033.0033.7533.75104,296
23 Aug 201933.4033.8533.4033.7033.7058,194
22 Aug 201933.2733.9433.2733.7033.7013,316
21 Aug 201933.2033.8333.0933.6033.6018,372
20 Aug 201933.0033.0933.0033.5033.5021,709
19 Aug 201932.5033.1332.1133.0033.00219,210
16 Aug 201933.0033.0933.0033.2533.2535,551
15 Aug 201933.6034.8032.6033.5033.50292,789
14 Aug 201934.6034.6033.8033.9033.9096,591
13 Aug 201935.1035.2534.6735.3035.30177,711
12 Aug 201934.4035.0434.1035.4535.4589,972
09 Aug 201935.2035.9034.0634.7034.70424,701
08 Aug 201935.4035.5035.2035.5535.5577,084
07 Aug 201936.1036.5034.5435.6035.60438,034
06 Aug 201936.7037.4636.2036.2036.20325,381
05 Aug 201936.7036.9636.7037.2537.2560,964
02 Aug 201936.7037.2036.7037.4537.4597,328
01 Aug 201937.4037.5437.0137.7537.753,113,252
31 Jul 201937.0037.1136.7737.1037.10451,767
30 Jul 201937.0037.3937.0037.2037.20321,427
29 Jul 201937.2037.4337.2037.3537.3536,798
26 Jul 201937.0037.0037.0037.2537.2527,088
25 Jul 201937.0037.4037.0037.4537.45359,589
24 Jul 201937.0037.0037.0037.2537.25243,275
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more