SLE.L - San Leon Energy Plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
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
11 Mar 202020.6121.0720.4220.6020.6016,053
10 Mar 202019.2521.5019.2420.6020.60881,221
09 Mar 202023.0023.0017.1520.0020.00447,431
06 Mar 202024.0024.0023.6723.8023.8030,318
05 Mar 202024.6024.6124.2825.1025.1018,072
04 Mar 202024.6724.6724.6725.3025.3023,872
03 Mar 202025.0025.5025.0025.0025.0020,732
02 Mar 202024.7024.7023.6024.0024.00221,109
28 Feb 202024.5025.0024.2825.1025.1054,287
27 Feb 202024.5024.7024.5024.7024.7018,030
26 Feb 202025.4025.4024.8025.4025.40106,451
25 Feb 202025.4025.4225.4025.4025.4023,884
24 Feb 202024.5025.4224.5025.4025.40112,162
21 Feb 202025.2025.4225.2025.7025.705,990
20 Feb 202025.2025.4024.8025.2025.2087,639
19 Feb 202025.7025.7025.2025.6025.6010,326
18 Feb 202025.2025.2024.7325.6025.6020,423
17 Feb 202024.6025.1824.3124.9024.9038,193
14 Feb 202025.5025.5024.8025.1025.1038,006
13 Feb 202025.0025.0124.7025.2025.2017,329
12 Feb 202025.1025.6225.0025.4025.4029,553
11 Feb 202025.3025.3025.0025.2525.2592,716
10 Feb 202025.6025.6025.2025.5525.5589,563
07 Feb 202026.6026.7025.6226.3526.3510,184
06 Feb 202025.3325.3325.3326.3526.35135
05 Feb 202025.6026.0025.0026.3526.35649,222
04 Feb 202025.6225.6225.6226.2526.251,000
03 Feb 202026.1026.1025.5025.7025.703,154,072
31 Jan 202025.6025.7225.5226.1026.102,816
30 Jan 202025.4025.9025.4025.7025.7028,494
29 Jan 202025.8026.0025.4126.0026.00131,947
28 Jan 202026.4026.4124.9026.2026.20392,018
27 Jan 202027.6027.6026.1726.9026.90285,522
24 Jan 202028.3028.3427.8428.0028.00177,871
23 Jan 202028.2028.5728.2028.5028.501,556
22 Jan 202028.8028.8028.5028.6528.654,490
21 Jan 202028.0028.8027.9228.6028.60309,743
20 Jan 202028.0028.0027.8328.0028.00230,844
17 Jan 202028.0028.0027.7028.0028.00249,557
16 Jan 202027.7028.0027.7028.0028.00462,082
15 Jan 202027.7027.8027.7027.8027.80238,619
14 Jan 202027.7027.8027.6127.8027.80325,195
13 Jan 202027.9029.2327.6727.8527.85229,302
10 Jan 202027.7029.2327.6727.9027.90269,688
09 Jan 202027.7027.8027.7027.8027.80179,357
08 Jan 202027.5027.9027.5027.9027.90223,053
07 Jan 202027.6027.9027.5027.8027.80278,306
06 Jan 202027.9027.9027.5327.7027.70168,751
03 Jan 202028.0028.0027.4027.8027.80400,939
02 Jan 202028.0028.0027.8527.9027.90218,118
31 Dec 201928.0028.0027.8028.0028.00225,030
30 Dec 201927.8028.0027.8027.9027.90222,874
27 Dec 201928.0028.0027.7028.0028.00185,888
24 Dec 201927.9028.8027.9027.8527.85265,418
23 Dec 201927.8028.0027.7728.0028.00330,634
20 Dec 201927.6028.0027.4028.0028.00214,634
19 Dec 201928.0028.0027.6027.8027.80192,142
18 Dec 201928.0028.4028.0027.9027.90407,246
17 Dec 201928.2028.3027.5028.0028.00488,935
16 Dec 201928.2029.5027.8028.1028.10431,662
13 Dec 201928.8028.9028.2828.6028.60598,650
12 Dec 201928.1028.8028.0028.8028.80195,029
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
*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