UK Markets close in 2 hrs 33 mins

San Leon Energy Plc (SLE.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
25.00+0.45 (+1.83%)
As of 1:21PM BST. Market open.
DateOpenHighLowClose*Adj. close**Volume
04 Aug 202025.0025.5024.1025.0025.00189,977
03 Aug 202022.7025.0022.7024.5524.55447,797
31 Jul 202022.7022.8022.7022.6022.60114,853
30 Jul 202022.5022.5022.3022.5522.5537,793
29 Jul 202022.7023.0022.4022.6022.60172,217
28 Jul 202022.8023.0022.7022.8522.85589,019
27 Jul 202023.0023.4522.7122.9522.9563,300
24 Jul 202022.8923.4522.8923.5023.5028,542
23 Jul 202023.1023.1023.1023.4523.451,123
22 Jul 202023.7023.7022.8923.5023.5075,350
21 Jul 202023.2023.9022.3723.7023.70243,146
20 Jul 2020------
17 Jul 202022.9023.8522.9023.8023.8067,000
16 Jul 202023.3023.7523.2023.8523.8535,597
15 Jul 202023.0023.8922.7023.5523.5591,119
14 Jul 202023.1024.0223.0023.4523.45159,794
13 Jul 202024.4026.0023.0023.0023.00335,263
10 Jul 202025.2025.7024.5725.2025.2018,833
09 Jul 202024.4025.9024.3025.0025.0021,501
08 Jul 202024.5025.4024.2024.9024.9089,671
07 Jul 202024.7325.5024.7325.2525.25168,038
06 Jul 202025.3026.1025.0025.2525.25119,391
03 Jul 202025.3025.7025.3025.6025.60102,475
02 Jul 20200.250.270.240.260.26551,416
01 Jul 202024.9024.9023.9524.4024.4022,500
30 Jun 20200.240.250.240.240.24256,174
29 Jun 202024.3024.9323.2024.3524.3529,035
26 Jun 202022.3025.0022.0225.0025.00445,151
25 Jun 202022.3022.3022.3022.1522.15852
24 Jun 202021.6022.3921.5022.1022.10189,895
23 Jun 202022.3022.3021.5022.0522.05276,051
22 Jun 202022.5022.7722.1022.3022.3066,328
19 Jun 202023.4023.4022.5023.0023.00356,753
18 Jun 202022.6023.3622.6023.2523.25130,511
17 Jun 202023.5023.5022.6523.2023.2015,483
16 Jun 202023.9023.9022.5023.4023.40397,851
15 Jun 202023.0023.7723.2023.6523.6512,861
12 Jun 202023.6023.9023.0023.7023.70201,752
11 Jun 202023.3023.7423.1423.4523.4543,781
10 Jun 202023.6024.5323.5023.7023.701,696,978
09 Jun 202024.0024.1123.5024.0524.0560,318
08 Jun 202024.8024.8023.1024.2024.20219,864
05 Jun 202025.4025.4024.5124.7524.75205,119
04 Jun 202025.0025.0024.0024.9024.90123,330
03 Jun 202025.0025.3024.2225.0025.00759,447
02 Jun 202025.4026.1924.8825.9525.95118,894
01 Jun 202025.4025.9324.6525.5525.55285,850
29 May 202024.5025.9024.2724.5524.55134,290
28 May 202025.6225.6324.7025.2525.2541,614
27 May 202026.0026.5425.2425.5025.50328,091
26 May 202026.3926.4325.7626.2526.2584,432
22 May 202025.3026.4325.2026.1026.10137,298
21 May 202026.5026.5025.2025.9025.90156,854
20 May 202025.5026.5025.2926.0526.05183,969
19 May 202026.1026.3325.0025.7525.75315,996
18 May 202025.9026.6024.9026.4526.45409,564
15 May 202023.0025.6023.0025.4525.45662,484
14 May 202024.4024.7123.5023.9023.90272,804
13 May 202024.9024.9024.0424.4524.45299,932
12 May 202025.9026.6624.6024.7524.751,796,286
11 May 202024.0025.7022.9024.2024.202,749,658
07 May 202021.5021.5020.0821.1521.15255,545
06 May 202026.7027.5025.8627.5027.50880,315
05 May 202027.1028.6326.2026.5026.50611,212
04 May 202028.0029.7226.7427.4027.40831,901
01 May 202026.7027.5026.0626.9526.95357,981
30 Apr 202025.0026.8824.3325.8525.851,344,173
29 Apr 202024.5025.3024.1924.5024.50468,235
28 Apr 202023.9024.8622.7024.7524.75793,245
27 Apr 202024.0025.9022.0023.2523.251,180,531
24 Apr 202019.8020.9019.1020.5020.50168,039
23 Apr 202018.9520.5018.9120.2520.25379,993
22 Apr 202018.2018.7617.7518.5018.50296,916
21 Apr 202019.3519.4518.2918.5218.52587,109
20 Apr 202018.6520.0018.0719.5019.50818,102
17 Apr 202019.2719.2718.5919.1319.136,057
16 Apr 202017.7518.3917.7519.0019.0015,179
15 Apr 202018.3918.3918.3918.9818.981,113
14 Apr 202017.7519.4017.7519.3519.3511,089
09 Apr 202017.1018.0017.1018.0018.00435,337
08 Apr 202018.4518.6817.3017.8317.83732,435
07 Apr 202020.1021.4018.1318.7518.75709,962
06 Apr 202019.0019.9519.0019.0019.00154,844
03 Apr 202018.4518.7018.2518.7018.7035,405
02 Apr 202018.0019.3017.4318.9018.90564,543
01 Apr 202016.5017.9816.5017.8017.8016,888,916
31 Mar 202017.0517.9716.9517.0017.0054,403
30 Mar 202016.9017.9716.9017.5017.5011,258
27 Mar 202017.2017.9717.2017.6517.6581,641
26 Mar 202017.0017.5316.9017.7017.70305,578
25 Mar 202016.9517.5516.4416.8016.80334,683
24 Mar 202013.8016.0913.8016.0016.00316,061
23 Mar 202012.5014.0012.5014.0014.00105,492
20 Mar 202012.8514.2012.2814.0014.00957,082
19 Mar 202012.0012.0011.1012.0012.00185,899
18 Mar 202012.5012.6111.0011.1011.10241,195
17 Mar 202013.5014.0012.1513.5013.50212,098
16 Mar 202017.0017.0212.8014.5014.50506,843
13 Mar 202018.7018.9517.5018.1018.10406,530
12 Mar 202020.0020.0018.1018.4018.40561,932
*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