SLE.L - San Leon Energy Plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
03 Jul 202025.3025.7025.3025.6025.6031,634
02 Jul 202025.0026.6024.1025.8025.80551,416
01 Jul 202024.9024.9023.9524.4024.4022,500
30 Jun 202024.0025.0023.9024.4024.40256,174
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
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
*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