UK Markets closed

San Leon Energy Plc (SLE.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
24.50+0.20 (+0.82%)
At close: 4:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
20 Jan 202124.0024.5024.0024.5024.5017,502
19 Jan 202125.0025.0024.1024.3024.302,486
18 Jan 202125.0025.0024.1824.3024.301,051,890
15 Jan 202124.0024.5024.0024.5024.5094,299
14 Jan 202124.4024.4023.3024.1524.1541,290
13 Jan 202124.0024.0022.8023.3023.30433,370
12 Jan 202122.6024.0022.5624.0024.00186,567
11 Jan 202124.4024.4022.0023.3023.30808,345
08 Jan 202123.5024.4023.5023.9023.90129,056
07 Jan 202126.0026.0023.2824.2024.20408,888
06 Jan 202125.2025.5524.6925.4025.40225,523
05 Jan 202125.1025.2024.5025.0025.00157,771
04 Jan 202124.8025.2024.1024.9524.95399,278
31 Dec 202024.1924.2524.1924.3024.306,204
30 Dec 202024.0024.5024.0024.2524.25326,685
29 Dec 202023.5024.7023.0023.7523.7594,632
24 Dec 202023.0024.0023.0023.5023.50175,853
23 Dec 202021.8022.8020.9022.9522.95573,674
22 Dec 202021.7022.3021.3022.0022.00119,756
21 Dec 202022.3023.0821.6022.4022.4091,552
18 Dec 202023.0023.1022.3023.0023.00213,975
17 Dec 202023.0023.0022.8422.8522.85133,707
16 Dec 202022.6023.9022.2523.0023.00479,566
15 Dec 202023.7023.7022.6822.7522.7530,268
14 Dec 202022.7023.0022.7022.8022.8021,009
11 Dec 202022.5023.8022.5023.8023.8047,547
10 Dec 202022.6222.6222.6223.0523.05436
09 Dec 202023.9023.9022.7022.9022.9054,006
08 Dec 202023.7023.7023.0023.3023.3099,939
07 Dec 202022.8022.9522.6222.9522.9564,369
04 Dec 202023.6023.6022.7023.1523.1538,531
03 Dec 202023.0023.4022.7123.1523.1552,414
02 Dec 202023.5023.8922.9122.9022.9028,083
01 Dec 202023.0023.4022.5222.8522.85224,431
30 Nov 202023.0023.0022.4223.2523.25177,299
27 Nov 202022.5023.8021.8022.5022.50194,991
26 Nov 202023.0023.0022.2022.8022.8027,632
25 Nov 202022.5022.8022.0022.7022.70311,661
24 Nov 202022.5023.8022.5022.8522.8522,134
23 Nov 202022.9023.0022.7022.7522.7593,115
20 Nov 202022.7522.7522.7523.0023.0013,442
19 Nov 202022.8023.3022.3222.4022.4051,412
18 Nov 202022.5022.8222.5023.2523.2595,407
17 Nov 202023.0023.5023.0023.0523.0583,917
16 Nov 202023.0023.5022.6123.0023.00372,669
13 Nov 202022.8024.5022.8023.0023.00366,945
12 Nov 202022.7023.9022.7022.9022.9094,906
11 Nov 202022.8223.7022.8223.1523.1511,214
10 Nov 202022.6022.8022.6022.7022.7020,435
09 Nov 202022.4023.4021.0022.8522.85205,376
06 Nov 202022.3023.4022.3022.6522.6517,169
05 Nov 202022.3023.9022.2022.6022.6015,253
04 Nov 202022.5022.5022.4022.4522.4523,038
03 Nov 202023.1023.1022.5022.7522.751,254,431
02 Nov 202022.1023.1019.8022.8022.808,322,476
30 Oct 202023.9024.0022.8224.0024.00361,890
29 Oct 202022.6023.8022.6023.4023.40181,406
28 Oct 202023.8024.0021.0024.0024.00535,496
27 Oct 202025.2025.3024.0024.5024.50239,885
26 Oct 202025.6026.5725.2025.6025.6091,726
23 Oct 202026.5726.5725.5026.3026.3018,224
22 Oct 202025.5026.8625.5026.0026.003,527
21 Oct 202025.8026.9025.6026.2026.2017,509
20 Oct 202026.9027.0025.8026.1026.10150,062
19 Oct 202026.4026.4026.4025.9525.951,828
16 Oct 202025.6025.6025.0025.7025.7058,698
15 Oct 202025.8025.8025.3025.6525.6575,735
14 Oct 202025.8525.8525.8525.8525.85-
13 Oct 202025.9026.4025.4026.4026.4073,332
12 Oct 202026.2026.7326.0026.4026.40101,357
09 Oct 202026.3026.8125.8026.5526.5594,030
08 Oct 202025.9026.0025.2025.8025.80200,495
07 Oct 202025.2025.3024.2525.2525.25119,908
06 Oct 202025.2925.8325.2925.5525.5513,200
05 Oct 202026.4027.4025.1225.5525.55388,395
02 Oct 202026.2026.3826.2026.6526.6512,505
01 Oct 202027.8027.9026.3026.6026.6049,745
30 Sep 202026.9026.9026.8226.4526.4577,866
29 Sep 202026.3026.9026.3026.9026.90180,698
28 Sep 202027.5027.8526.2126.6026.60361,899
25 Sep 202027.0027.4125.7026.7526.7563,222
24 Sep 202025.8027.0025.0027.0027.00211,453
23 Sep 202024.9027.0023.0026.7026.70710,957
22 Sep 202023.5024.7623.5024.2524.25103,134
21 Sep 202025.0025.3023.9224.7024.70101,995
18 Sep 202024.6025.2024.3025.2025.2060,673
17 Sep 202025.1025.3024.5024.7024.7031,456
16 Sep 202025.3025.4824.9325.2025.2020,348
15 Sep 202025.3025.3025.1025.7025.704,210
14 Sep 202025.3025.4925.0025.6025.6035,814
11 Sep 202025.3226.7025.3025.8025.8028,468
10 Sep 202025.8026.2725.3025.8025.8036,628
09 Sep 202025.4825.4825.3025.8525.8528,027
08 Sep 202025.3026.3025.2025.3025.3040,775
07 Sep 202025.6525.6525.6525.6525.65-
04 Sep 202026.0026.3025.5025.6525.65309,602
03 Sep 202026.7027.4026.3126.5026.5040,616
02 Sep 202027.0027.8026.7027.0027.00149,647
01 Sep 202027.7027.7026.1026.7026.70150,517
28 Aug 202026.1026.3426.0026.6026.6013,663
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...