16.50p+1.50 (+10.00%)30 Jun 2023, 16:30
San Leon Energy PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jun 30, 2023 | 14.80p | 16.45p | 14.80p | 16.50p | 254,032 |
Jun 29, 2023 | 12.90p | 15.00p | 12.76p | 15.00p | 151,654 |
Jun 28, 2023 | 13.45p | 13.45p | 12.06p | 12.97p | 11,304 |
Jun 27, 2023 | 12.95p | 13.45p | 12.01p | 13.22p | 177,680 |
Jun 26, 2023 | 12.50p | 13.75p | 12.25p | 12.50p | 129,735 |
Jun 23, 2023 | 13.00p | 14.30p | 12.50p | 13.13p | 44,788 |
Jun 22, 2023 | 14.35p | 14.35p | 14.00p | 13.97p | 62,944 |
Jun 21, 2023 | 14.46p | 14.46p | 14.39p | 14.65p | 28,318 |
Jun 20, 2023 | 14.45p | 14.45p | 14.45p | 14.65p | 8,678 |
Jun 19, 2023 | 14.50p | 15.00p | 14.30p | 14.65p | 27,431 |
Jun 16, 2023 | 15.05p | 16.19p | 14.65p | 15.53p | 81,162 |
Jun 15, 2023 | 15.85p | 17.00p | 15.05p | 16.00p | 203,468 |
Jun 14, 2023 | 17.00p | 17.60p | 14.65p | 15.53p | 866,899 |
Jun 13, 2023 | 23.50p | 23.50p | 21.70p | 22.50p | 221,103 |
Jun 12, 2023 | 24.50p | 24.50p | 23.40p | 23.70p | 90,853 |
Jun 9, 2023 | 24.90p | 25.00p | 24.00p | 24.90p | 38,008 |
Jun 8, 2023 | 24.41p | 24.41p | 24.16p | 24.50p | 30,896 |
Jun 7, 2023 | 26.00p | 26.36p | 25.00p | 24.75p | 340,016 |
Jun 6, 2023 | 26.29p | 26.90p | 26.29p | 26.50p | 802,490 |
Jun 5, 2023 | 26.90p | 26.90p | 26.90p | 26.50p | 22 |
Jun 2, 2023 | 26.61p | 26.61p | 26.51p | 26.75p | 14,000 |
Jun 1, 2023 | 28.50p | 29.00p | 26.50p | 27.00p | 522,989 |
May 31, 2023 | 28.50p | 29.00p | 26.70p | 29.00p | 33,659 |
May 30, 2023 | 26.30p | 28.00p | 26.10p | 28.25p | 22,243 |
May 26, 2023 | 27.50p | 27.50p | 26.36p | 27.75p | 31,462 |
May 25, 2023 | 27.80p | 27.80p | 26.92p | 27.65p | 57,924 |
May 24, 2023 | 27.00p | 27.90p | 25.82p | 27.90p | 233,634 |
May 23, 2023 | 26.19p | 26.19p | 26.19p | 27.35p | 12 |
May 22, 2023 | 26.00p | 27.01p | 24.12p | 27.40p | 271,871 |
May 19, 2023 | 27.00p | 27.02p | 25.00p | 26.00p | 439,877 |
May 18, 2023 | 27.00p | 27.21p | 26.20p | 27.00p | 89,831 |
May 17, 2023 | 26.80p | 27.05p | 25.14p | 27.55p | 127,379 |
May 16, 2023 | 27.00p | 27.00p | 25.10p | 27.00p | 35,035 |
May 15, 2023 | 26.40p | 26.70p | 25.12p | 26.30p | 118,083 |
May 12, 2023 | 25.10p | 25.32p | 25.10p | 25.75p | 24,871 |
May 11, 2023 | 25.20p | 25.20p | 25.20p | 25.40p | 2 |
May 10, 2023 | 25.16p | 25.16p | 25.16p | 25.75p | 69 |
May 9, 2023 | 25.10p | 25.49p | 25.10p | 25.75p | 11,583 |
May 5, 2023 | 25.10p | 27.00p | 25.10p | 27.00p | 25,118 |
May 4, 2023 | 25.54p | 26.50p | 25.54p | 25.80p | 4,644 |
May 3, 2023 | 27.00p | 27.00p | 25.20p | 26.05p | 16,478 |
May 2, 2023 | 24.60p | 27.00p | 24.60p | 26.80p | 43,402 |
Apr 28, 2023 | 26.20p | 26.70p | 24.62p | 26.70p | 158,387 |
Apr 27, 2023 | 26.00p | 26.80p | 25.00p | 25.95p | 84,526 |
Apr 26, 2023 | 25.20p | 25.20p | 25.20p | 25.30p | 922 |
Apr 25, 2023 | 25.54p | 25.54p | 25.20p | 26.05p | 7,255 |
Apr 24, 2023 | 24.60p | 26.00p | 24.60p | 26.05p | 389,480 |
Showing 1 to 47 of 47
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Pz Cussons PLC | 100.18 | 5.90 |
Darktrace PLC | 518.60 | 5.84 |
Rhi Magnesita N.V. | 3,630.00 | 4.76 |
Dunelm Group PLC | 1,008.00 | 3.97 |
Quilter PLC | 106.20 | 3.61 |
Hochschild Mining PLC | 156.80 | 3.57 |
Fallers
Company | Price | % Chg |
---|---|---|
Croda International PLC | 4,654.00 | -4.79 |
Breedon Group PLC | 364.50 | -4.08 |
Ocado Group PLC | 364.60 | -3.49 |
Marshalls PLC | 256.50 | -3.39 |
Mitie Group PLC | 116.00 | -3.33 |
Workspace Group PLC | 481.00 | -3.32 |