40.75p+3.40 (+9.10%)24 Jun 2021, 09:44
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

San Leon Energy PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jun 24, 202138.90p42.00p38.70p40.75p285,442
Jun 23, 202138.90p38.90p37.00p37.35p73,934
Jun 22, 202140.00p41.90p37.48p38.00p209,785
Jun 21, 202142.50p44.40p39.10p40.00p213,667
Jun 18, 202144.00p44.10p42.10p43.00p68,245
Jun 17, 202143.20p44.78p43.20p44.10p18,912
Jun 16, 202143.50p44.90p42.84p43.60p161,968
Jun 15, 202142.10p44.87p42.10p43.75p150,946
Jun 14, 202142.10p44.62p42.10p42.55p35,256
Jun 11, 202143.50p44.90p42.10p43.55p175,285
Jun 10, 202142.60p43.60p42.60p42.75p43,795
Jun 9, 202145.00p46.40p42.10p43.90p329,055
Jun 8, 202144.40p46.26p42.60p45.00p456,383
Jun 7, 202142.00p44.00p40.96p42.50p940,248
Jun 4, 202139.90p42.00p39.60p40.85p376,480
Jun 3, 202138.50p40.50p38.50p39.85p255,321
Jun 2, 202137.40p40.90p37.40p39.40p624,473
Jun 1, 202135.00p37.00p35.00p36.40p1,268,624
May 28, 202135.10p36.00p34.70p35.55p100,635
May 27, 202135.00p35.00p34.26p35.10p40,040
May 26, 202135.70p35.90p34.19p35.10p63,051
May 25, 202135.00p35.10p34.00p35.05p277,343
May 24, 202136.00p36.00p33.60p34.90p685,842
May 21, 202136.00p36.00p33.50p35.10p411,756
May 20, 202133.60p35.90p33.60p35.05p180,174
May 19, 202135.10p36.70p34.50p35.25p110,253
May 18, 202136.90p36.90p34.50p36.30p208,883
May 17, 202138.10p39.20p34.50p35.25p508,893
May 14, 202139.00p39.00p38.77p39.25p34,577
May 13, 202138.16p39.00p38.16p38.60p72,221
May 12, 202138.80p39.50p38.10p38.70p103,444
May 11, 202138.90p39.90p38.80p39.45p181,480
May 10, 202138.57p39.90p38.57p39.35p136,256
May 7, 202139.20p39.74p38.60p39.30p214,464
May 6, 202139.90p40.00p38.50p39.20p111,115
May 5, 202139.70p40.00p38.20p39.10p143,977
May 4, 202139.14p39.20p37.60p38.55p138,297
Apr 30, 202139.60p40.00p37.53p39.05p66,602
Apr 29, 202139.90p40.00p38.10p38.50p117,018
Apr 28, 202138.90p39.55p37.60p38.35p109,861
Apr 27, 202138.90p39.20p37.28p37.70p688,953
Apr 26, 202137.90p37.90p37.10p37.60p249,193
Apr 23, 202138.90p38.90p37.19p38.00p20,690
Apr 22, 202138.70p39.00p37.15p38.60p135,694
Apr 21, 202138.90p39.00p37.25p38.10p151,005
Apr 20, 202138.10p39.90p37.50p37.75p284,945
Apr 19, 202139.50p39.50p38.10p39.00p29,976
Apr 16, 202139.10p40.08p38.00p38.75p437,980
Apr 15, 202140.40p40.40p39.20p39.55p255,181
Apr 14, 202140.50p40.50p39.73p40.05p54,838
Showing 1 to 50 of 139