Seplat Energy (DI) (SEPL) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Seplat Energy (DI)

Date Open High Low Close* Volume
21/11/2024 213.00p 217.00p 213.00p 215.00p 124024
20/11/2024 212.00p 220.00p 212.00p 217.00p 224882
19/11/2024 216.00p 220.00p 216.00p 217.00p 80007
18/11/2024 220.00p 221.00p 212.00p 215.00p 59182
15/11/2024 217.00p 219.00p 213.79p 219.00p 53885
14/11/2024 220.00p 226.00p 214.00p 216.00p 121296
13/11/2024 228.00p 228.00p 220.00p 220.00p 196668
12/11/2024 227.00p 228.50p 219.63p 223.00p 280118
11/11/2024 226.00p 233.00p 223.00p 227.00p 163786
08/11/2024 234.00p 234.00p 225.00p 229.00p 137281
07/11/2024 227.00p 234.00p 227.00p 232.00p 212685
06/11/2024 227.00p 230.00p 225.00p 228.00p 235606
05/11/2024 230.00p 234.00p 225.00p 225.00p 83868
04/11/2024 236.00p 237.00p 230.00p 234.00p 156942
01/11/2024 229.00p 235.00p 227.71p 235.00p 395948
31/10/2024 229.00p 231.00p 221.00p 224.00p 197061
30/10/2024 230.00p 231.00p 226.00p 229.00p 206187
29/10/2024 227.00p 232.00p 226.00p 228.00p 183597
28/10/2024 233.00p 235.00p 228.00p 231.00p 443055
25/10/2024 229.00p 232.00p 228.00p 230.00p 598903
24/10/2024 228.00p 231.00p 225.00p 227.00p 487184
23/10/2024 228.00p 229.00p 224.00p 227.00p 228055
22/10/2024 240.00p 240.00p 227.00p 228.00p 554150
21/10/2024 206.00p 243.00p 206.00p 236.00p 853831
18/10/2024 214.00p 214.00p 207.00p 210.00p 405807
17/10/2024 213.00p 214.00p 210.00p 212.00p 294539
16/10/2024 214.00p 216.00p 209.00p 211.00p 189324
15/10/2024 208.00p 212.00p 205.00p 211.00p 500166
14/10/2024 209.00p 212.00p 206.00p 207.00p 150188
11/10/2024 209.00p 209.00p 206.00p 207.00p 72612
10/10/2024 209.00p 213.00p 204.00p 209.00p 105574
09/10/2024 209.00p 212.00p 203.30p 205.00p 664283
08/10/2024 214.00p 214.00p 206.42p 212.00p 479795
07/10/2024 207.00p 215.00p 206.00p 210.00p 4306932
04/10/2024 202.00p 210.00p 201.90p 208.00p 161790
03/10/2024 210.00p 215.00p 205.00p 206.00p 447575
02/10/2024 200.00p 209.00p 197.50p 208.00p 1067382
01/10/2024 190.00p 196.70p 185.50p 196.00p 3037462
30/09/2024 191.00p 194.50p 187.50p 190.00p 244710
27/09/2024 186.00p 194.50p 186.00p 192.00p 182904
26/09/2024 188.50p 189.50p 183.00p 187.00p 152532
25/09/2024 192.00p 193.50p 187.50p 189.00p 78456
24/09/2024 194.00p 194.00p 190.00p 192.00p 20221
23/09/2024 194.50p 195.00p 188.50p 191.00p 33849
20/09/2024 188.00p 194.05p 183.00p 189.00p 61596
19/09/2024 197.00p 198.00p 189.00p 189.50p 37066
18/09/2024 195.00p 199.07p 193.30p 194.50p 51602
17/09/2024 191.50p 195.00p 190.23p 195.00p 56735
16/09/2024 185.50p 193.00p 185.50p 188.00p 53606
13/09/2024 187.00p 192.50p 183.00p 186.50p 73155
12/09/2024 184.50p 187.00p 182.00p 185.00p 67989
11/09/2024 180.00p 186.00p 179.00p 182.00p 880975
10/09/2024 182.50p 185.00p 179.50p 180.00p 58183
09/09/2024 182.00p 186.00p 180.00p 182.50p 181577
06/09/2024 182.00p 183.50p 180.00p 182.00p 394423
05/09/2024 177.00p 182.00p 175.50p 182.00p 97303
04/09/2024 179.00p 181.00p 173.00p 179.50p 178426
03/09/2024 185.50p 185.50p 178.50p 181.50p 15681
02/09/2024 188.00p 188.00p 181.00p 181.00p 48766
30/08/2024 186.50p 190.00p 186.00p 187.00p 2058516
29/08/2024 183.00p 187.34p 181.95p 186.00p 164832
28/08/2024 178.00p 182.00p 175.50p 180.50p 56245
27/08/2024 173.00p 180.11p 173.00p 178.00p 207582
23/08/2024 178.50p 178.50p 172.00p 172.00p 62277
22/08/2024 180.00p 180.50p 177.65p 178.00p 8783
21/08/2024 181.50p 183.62p 180.50p 181.50p 29031
20/08/2024 186.00p 186.50p 180.50p 181.50p 50265
19/08/2024 186.00p 186.38p 182.00p 182.00p 28307
16/08/2024 188.00p 188.50p 183.50p 183.50p 15781
15/08/2024 190.00p 192.75p 187.50p 187.50p 158527
14/08/2024 186.00p 192.50p 186.00p 190.50p 413956
13/08/2024 182.50p 187.00p 182.50p 186.50p 35111
12/08/2024 184.50p 186.50p 181.50p 185.00p 50486
09/08/2024 183.00p 187.20p 183.00p 186.00p 126650
08/08/2024 184.50p 185.00p 181.99p 182.50p 36227
07/08/2024 180.00p 186.00p 180.00p 185.00p 154184
06/08/2024 177.50p 182.00p 177.50p 182.00p 111800
05/08/2024 186.00p 186.00p 172.50p 177.00p 446165
02/08/2024 198.00p 199.00p 193.00p 193.00p 57410
01/08/2024 198.00p 199.50p 195.50p 196.00p 63987
31/07/2024 195.00p 197.50p 193.00p 197.50p 111507
30/07/2024 194.00p 195.23p 190.78p 194.00p 74371
29/07/2024 191.50p 203.00p 190.50p 198.00p 87599
26/07/2024 191.50p 193.50p 190.67p 193.50p 39546
25/07/2024 192.00p 192.50p 189.00p 191.50p 21356
24/07/2024 192.00p 195.67p 189.00p 189.50p 36515
23/07/2024 192.00p 192.50p 188.74p 191.00p 18799
22/07/2024 188.00p 192.00p 187.80p 192.00p 1045387
19/07/2024 190.00p 190.00p 185.00p 188.00p 123772
18/07/2024 191.00p 191.50p 185.60p 190.00p 57287
17/07/2024 191.00p 192.00p 186.50p 190.50p 113075
16/07/2024 195.00p 199.00p 190.00p 190.50p 61781
15/07/2024 197.00p 200.00p 193.50p 196.00p 124778
12/07/2024 203.00p 206.00p 196.69p 200.00p 150800
11/07/2024 205.00p 209.00p 204.00p 206.00p 60801
10/07/2024 203.00p 207.00p 202.00p 206.00p 48730
09/07/2024 201.00p 202.00p 196.50p 202.00p 60694
08/07/2024 197.50p 201.00p 191.50p 201.00p 32737
05/07/2024 192.00p 194.80p 191.00p 193.50p 164613
04/07/2024 198.00p 199.50p 195.00p 196.00p 69774
03/07/2024 203.00p 203.00p 200.00p 202.00p 114290
02/07/2024 195.50p 202.00p 195.50p 201.00p 60432
01/07/2024 201.00p 202.00p 195.50p 198.50p 32977
28/06/2024 195.00p 201.00p 195.00p 198.50p 294772
27/06/2024 197.00p 198.63p 195.47p 197.00p 93898
26/06/2024 192.00p 198.50p 192.00p 197.50p 50571
25/06/2024 192.00p 195.00p 190.00p 194.50p 90785
24/06/2024 196.00p 196.50p 190.00p 190.00p 87686
21/06/2024 200.00p 200.00p 195.50p 196.00p 96805
20/06/2024 203.00p 203.00p 196.50p 198.00p 79959
19/06/2024 200.00p 203.00p 197.00p 202.00p 59466
18/06/2024 196.50p 203.00p 196.50p 200.00p 480576
17/06/2024 200.00p 200.00p 194.13p 197.50p 146580
14/06/2024 193.00p 203.00p 190.00p 198.50p 491579
13/06/2024 195.00p 198.00p 191.50p 191.50p 81325
12/06/2024 193.50p 196.50p 193.00p 196.00p 54533
11/06/2024 197.00p 200.00p 193.50p 193.50p 59175
10/06/2024 195.00p 200.00p 194.36p 200.00p 91159
07/06/2024 197.00p 200.00p 196.00p 197.50p 106843
06/06/2024 193.00p 200.00p 193.00p 198.50p 62502
05/06/2024 196.00p 202.00p 194.00p 194.00p 230328
04/06/2024 207.00p 208.00p 190.00p 192.00p 385847
03/06/2024 216.00p 217.04p 199.00p 206.00p 472817
31/05/2024 199.50p 220.00p 198.92p 216.00p 1600961
30/05/2024 173.00p 200.00p 173.00p 194.50p 1658536
29/05/2024 169.00p 177.50p 167.50p 175.50p 524736
28/05/2024 167.50p 170.00p 167.50p 170.00p 1505680
24/05/2024 168.50p 170.00p 163.00p 165.50p 29195
23/05/2024 172.00p 174.64p 162.86p 167.50p 153947
22/05/2024 159.00p 172.00p 159.00p 172.00p 127754
21/05/2024 158.50p 165.00p 157.00p 165.00p 57106
20/05/2024 157.50p 160.00p 157.00p 159.00p 15297
17/05/2024 155.50p 158.11p 155.37p 157.00p 39165
16/05/2024 157.00p 157.00p 155.50p 155.50p 22273
15/05/2024 160.00p 160.00p 157.00p 157.00p 73376
14/05/2024 159.50p 160.00p 158.00p 160.00p 44599
13/05/2024 159.50p 160.00p 159.00p 160.00p 24075
10/05/2024 157.00p 160.00p 157.00p 160.00p 383195
09/05/2024 159.50p 160.00p 157.00p 157.00p 162256
08/05/2024 160.00p 160.00p 156.50p 157.00p 86582
07/05/2024 160.00p 160.00p 157.00p 157.00p 81024
03/05/2024 157.50p 158.00p 154.00p 156.00p 205400
02/05/2024 156.50p 157.50p 154.00p 156.50p 172219
01/05/2024 165.00p 165.13p 154.67p 156.50p 127191
30/04/2024 167.50p 170.50p 165.50p 166.00p 84588
29/04/2024 163.00p 167.50p 151.30p 166.50p 271818
26/04/2024 161.00p 168.00p 160.00p 167.00p 111316
25/04/2024 156.00p 163.00p 156.00p 159.50p 396933
24/04/2024 159.50p 162.50p 157.00p 160.00p 185175
23/04/2024 150.50p 159.50p 147.50p 158.75p 137939
22/04/2024 150.00p 150.00p 148.00p 150.00p 90426
19/04/2024 150.00p 152.00p 146.50p 148.00p 112502
18/04/2024 147.00p 150.80p 147.00p 148.00p 200883
17/04/2024 145.00p 148.00p 144.71p 145.00p 71674
16/04/2024 148.00p 149.50p 144.00p 145.50p 93568
15/04/2024 149.00p 152.72p 148.50p 148.50p 81099
12/04/2024 150.00p 151.27p 148.00p 148.00p 31256
11/04/2024 146.50p 149.50p 146.50p 149.00p 24953
10/04/2024 148.00p 148.50p 147.00p 147.00p 84624
09/04/2024 150.00p 150.50p 148.50p 149.00p 120195
08/04/2024 147.50p 152.00p 147.00p 150.00p 180641
05/04/2024 150.00p 152.00p 147.50p 147.50p 32068
04/04/2024 145.00p 152.00p 143.73p 150.00p 82111
03/04/2024 143.00p 147.00p 143.00p 145.00p 141962
02/04/2024 144.00p 146.00p 143.32p 144.50p 81230
28/03/2024 144.60p 145.00p 144.40p 144.80p 60133
27/03/2024 145.00p 145.11p 143.00p 144.40p 51262
26/03/2024 145.00p 147.20p 143.00p 143.80p 46303
25/03/2024 147.60p 149.20p 145.20p 145.20p 81704
22/03/2024 145.00p 149.40p 143.60p 149.40p 31178
21/03/2024 143.00p 144.80p 142.20p 144.80p 28372
20/03/2024 144.00p 144.00p 140.60p 140.20p 178351
19/03/2024 144.00p 144.00p 140.20p 140.60p 56373
18/03/2024 146.80p 149.40p 142.60p 142.60p 84652
15/03/2024 142.80p 147.00p 142.80p 145.00p 66070
14/03/2024 148.40p 148.40p 145.00p 145.00p 163399
13/03/2024 146.20p 148.60p 146.20p 147.30p 123184
12/03/2024 150.80p 151.80p 146.00p 148.60p 246282
11/03/2024 153.00p 153.00p 146.20p 146.80p 69247
08/03/2024 155.00p 155.20p 148.68p 149.60p 116684
07/03/2024 138.80p 152.00p 138.80p 152.00p 131403
06/03/2024 139.20p 141.40p 137.20p 138.80p 46286
05/03/2024 137.00p 139.40p 137.00p 138.60p 127225
04/03/2024 137.60p 141.60p 137.00p 137.00p 102705
01/03/2024 139.20p 141.40p 137.00p 137.00p 46541
29/02/2024 137.20p 144.60p 135.20p 140.00p 186801
28/02/2024 136.00p 139.53p 134.80p 134.80p 250162
27/02/2024 135.40p 137.20p 134.40p 136.60p 109929
26/02/2024 137.40p 137.40p 135.40p 136.40p 35754
23/02/2024 137.20p 138.00p 137.00p 137.80p 41285
22/02/2024 138.40p 138.80p 137.00p 138.00p 36001
21/02/2024 138.20p 141.60p 138.00p 138.50p 356368
20/02/2024 140.20p 142.80p 137.00p 138.20p 87029
19/02/2024 141.80p 142.80p 139.00p 140.40p 26234
16/02/2024 138.20p 140.93p 138.20p 139.00p 28182
15/02/2024 140.80p 142.80p 138.60p 138.80p 192885
14/02/2024 143.00p 144.80p 140.00p 141.20p 251641
13/02/2024 140.00p 144.80p 140.00p 142.20p 69515
12/02/2024 146.00p 146.40p 138.00p 138.00p 49754
09/02/2024 138.20p 145.00p 138.20p 142.00p 64159

*Close Price adjusted for both dividends and splits