UK markets closed

San Leon Energy Plc (SLE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
36.00+1.00 (+2.86%)
At close: 04:35PM GMT
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202235.0036.0033.7436.0036.00190,431
06 Dec 202233.0035.0032.6135.0035.00148,234
05 Dec 202235.3035.3833.0033.0033.00226,982
02 Dec 202234.3036.5033.2036.5036.50648,678
01 Dec 202237.0038.0034.8736.1036.10387,299
30 Nov 202238.0038.9036.2438.9038.90124,094
29 Nov 202238.0038.0036.1038.0038.0070,789
28 Nov 202236.5036.5036.3137.1037.10406
25 Nov 202236.6038.0036.5038.0038.00150,132
24 Nov 202236.0038.0035.3338.0038.00190,483
23 Nov 202236.9037.5036.1037.5037.50181,358
22 Nov 202236.1036.8436.1036.7036.7014,261
21 Nov 202236.0036.1036.0036.7536.756,337
18 Nov 202236.4036.6036.3036.5036.5062,413
17 Nov 202237.1037.3036.2137.1537.1541,566
16 Nov 202237.3037.5237.2538.1038.1040,402
15 Nov 202238.3039.4037.1739.4039.4077,344
14 Nov 202237.1039.0037.1039.0039.0092,034
11 Nov 202237.9039.5036.7239.5039.50343,321
10 Nov 202237.4037.7736.7037.2037.20123,811
09 Nov 202237.1038.9036.6038.5038.50117,708
08 Nov 202237.7039.0037.7038.0038.0094,357
07 Nov 202238.3038.4636.1038.1038.10807,352
04 Nov 202239.0039.0037.5039.0039.0028,536
03 Nov 202237.8537.8537.0038.1538.15100,559
02 Nov 202239.0039.0036.8137.8037.803,046
01 Nov 202235.7038.5035.7037.9037.90160,103
31 Oct 202235.3038.4035.3038.4038.40152,770
28 Oct 202235.9038.0034.7337.0037.00108,364
27 Oct 202235.7835.7834.6335.1035.101,421
26 Oct 202235.5036.0034.0035.8035.80376,368
25 Oct 202235.1036.9035.1036.9036.9036,284
24 Oct 202235.2535.2535.2536.2536.25340
21 Oct 202237.0037.0035.6036.6536.6549,293
20 Oct 202235.6037.0035.6036.4536.455,954
19 Oct 202236.4037.5035.4037.5037.50199,639
18 Oct 202238.2038.7036.4036.6036.6019,469
17 Oct 202238.9039.0036.3238.0038.0063,056
14 Oct 202236.3136.3136.3137.0537.0516,376
13 Oct 202238.9038.9036.6037.3037.3047,209
12 Oct 202239.0039.0036.6037.0037.00216,320
11 Oct 202238.5039.0037.1537.8537.8534,029
10 Oct 202238.0039.0036.7639.0039.0062,253
07 Oct 202237.2039.0036.6639.0039.00251,209
06 Oct 202239.0039.9637.6039.0039.00208,545
05 Oct 202239.9039.9038.3838.8038.8036,256
04 Oct 202238.2039.5538.2039.3539.35195,838
03 Oct 202239.8039.8138.1039.2539.2541,752
30 Sept 202238.1040.0037.3540.0040.00543,270
29 Sept 202236.6040.0036.6040.0040.00344,799
28 Sept 202237.1039.3236.5538.0038.00319,660
27 Sept 202236.7039.9036.1039.9039.90179,380
26 Sept 202234.4037.5034.4037.5037.50251,239
23 Sept 202236.0036.5933.2835.4035.40730,028
22 Sept 202237.4039.4036.5436.3036.30212,494
21 Sept 202240.3040.3038.0038.0038.0054,847
20 Sept 202238.2039.7138.0038.0038.0047,472
16 Sept 202238.5039.7037.9538.5538.5569,903
15 Sept 202238.5040.1838.5038.7538.7521,699
14 Sept 202238.5040.0038.2040.0040.00197,643
13 Sept 202238.6040.5038.2040.0040.00116,800
12 Sept 202238.5739.7638.5139.2039.2092,805
09 Sept 202238.5040.1338.3840.0040.0072,907
08 Sept 202239.4040.0337.4240.0040.00196,770
07 Sept 202239.1040.7337.2239.4039.40179,482
06 Sept 202239.2039.7939.2040.0040.008,062
05 Sept 202239.3040.5039.2039.5039.50104,539
02 Sept 202239.4441.4039.4440.7540.7543,762
01 Sept 202239.4040.5039.2041.2041.20123,107
31 Aug 202240.0041.0039.2041.0041.00360,170
30 Aug 202240.3040.7640.0040.4540.4565,782
26 Aug 202239.3041.4739.3040.5040.50416,963
25 Aug 202241.0041.4839.8841.0041.0034,547
24 Aug 202238.7040.9038.7040.4540.4569,889
23 Aug 202240.0040.9039.7840.3040.30297,447
22 Aug 202238.5039.9038.5039.5039.50258,809
19 Aug 202239.1040.7439.0040.2540.25193,120
18 Aug 202240.0040.8439.6639.9039.90142,854
17 Aug 202241.0041.0039.1240.0540.05162,352
16 Aug 202240.0040.0038.4140.0040.00327,496
15 Aug 202239.0040.2537.6040.2540.25445,883
12 Aug 202242.4042.5239.5740.1040.10200,406
11 Aug 202239.3043.0038.1041.0041.00840,179
10 Aug 202238.1040.7938.0040.0040.00528,300
09 Aug 202238.5040.9038.4040.6040.60721,168
08 Aug 202239.1040.0038.3039.0539.051,171,490
05 Aug 202238.6040.4138.2040.1040.10514,637
04 Aug 202239.7040.3039.0140.0040.00171,339
03 Aug 202239.2040.9039.2040.4040.40332,187
02 Aug 202242.0042.0039.5040.2040.20236,095
01 Aug 202242.8042.8039.8241.0041.00535,723
29 Jul 202239.0043.0038.4340.9540.951,117,310
28 Jul 202236.0038.0636.0037.5037.50671,645
27 Jul 202237.1038.3036.4036.8036.80604,961
26 Jul 202237.0038.6036.0037.1037.10737,043
25 Jul 202237.0037.7535.0037.2037.201,198,509
22 Jul 202238.5038.7536.5038.0038.00640,887
21 Jul 202237.3338.4537.3337.9537.95452,083
20 Jul 202237.8038.8037.1037.3537.351,259,132
19 Jul 202235.5035.7534.6834.9034.90597,695
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...