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
15/04/2025 185.20p 196.64p 185.20p 196.40p 124338
14/04/2025 185.00p 190.00p 182.40p 189.60p 82488
11/04/2025 182.00p 186.60p 178.40p 186.60p 118045
10/04/2025 168.80p 188.00p 167.02p 178.00p 589801
09/04/2025 170.00p 174.80p 159.49p 161.80p 232678
08/04/2025 177.20p 179.40p 165.00p 176.00p 182072
07/04/2025 165.00p 177.00p 152.80p 177.00p 404349
04/04/2025 175.80p 178.80p 166.20p 170.00p 120024
03/04/2025 180.80p 188.00p 175.80p 175.80p 100130
02/04/2025 183.00p 189.20p 183.00p 186.80p 81171
01/04/2025 175.00p 188.80p 174.40p 183.00p 96597
31/03/2025 178.00p 178.00p 173.50p 173.50p 9825
28/03/2025 175.00p 176.50p 174.00p 175.00p 40800
27/03/2025 177.50p 179.36p 173.50p 176.50p 61117
26/03/2025 175.50p 178.00p 175.50p 176.50p 50556
25/03/2025 173.50p 177.00p 173.50p 175.00p 124291
24/03/2025 174.50p 178.00p 173.00p 173.50p 29095
21/03/2025 170.50p 175.00p 170.00p 171.00p 57889
20/03/2025 172.50p 176.50p 169.28p 175.50p 70083
19/03/2025 175.00p 176.00p 170.00p 174.50p 172996
18/03/2025 175.50p 178.00p 175.00p 175.00p 69276
17/03/2025 178.00p 178.00p 172.87p 175.50p 84191
14/03/2025 181.00p 181.24p 175.00p 176.50p 57588
13/03/2025 177.00p 182.50p 173.19p 177.00p 58487
12/03/2025 173.00p 175.00p 170.00p 173.50p 65305
11/03/2025 168.00p 174.00p 163.11p 171.50p 166701
10/03/2025 172.50p 177.00p 168.00p 168.00p 160019
07/03/2025 174.50p 174.50p 166.00p 173.00p 249136
06/03/2025 190.00p 191.00p 176.00p 176.50p 205486
05/03/2025 200.00p 200.00p 180.50p 185.00p 372366
04/03/2025 193.00p 200.00p 189.95p 195.50p 10476951
03/03/2025 186.50p 196.00p 186.50p 192.50p 208788
28/02/2025 185.50p 190.50p 185.50p 190.00p 56817
27/02/2025 189.00p 191.00p 187.00p 189.50p 74709
26/02/2025 189.50p 189.50p 176.55p 188.00p 125600
25/02/2025 185.50p 189.50p 185.00p 187.00p 62076
24/02/2025 191.00p 191.00p 185.00p 187.00p 84379
21/02/2025 200.00p 201.00p 186.50p 192.00p 143697
20/02/2025 200.00p 202.00p 200.00p 200.00p 17527
19/02/2025 200.00p 202.00p 200.00p 201.00p 56527
18/02/2025 200.00p 203.00p 200.00p 200.00p 8240
17/02/2025 200.00p 202.00p 198.50p 200.00p 71372
14/02/2025 203.00p 203.00p 200.00p 200.00p 226403
13/02/2025 202.00p 203.00p 200.00p 202.00p 105811
12/02/2025 200.00p 205.00p 200.00p 200.00p 21384
11/02/2025 201.00p 207.00p 200.00p 202.00p 115520
10/02/2025 202.00p 203.00p 200.00p 202.00p 107594
07/02/2025 201.00p 203.00p 200.00p 202.00p 99167
06/02/2025 200.00p 203.00p 198.00p 203.00p 81556
05/02/2025 202.00p 205.00p 200.00p 202.00p 130644
04/02/2025 200.00p 203.09p 199.50p 202.00p 65348
03/02/2025 200.00p 203.00p 199.00p 201.00p 29117
31/01/2025 200.00p 202.00p 199.00p 201.00p 81870
30/01/2025 199.50p 200.00p 199.00p 199.00p 115672
29/01/2025 200.00p 203.23p 199.00p 200.00p 353000
28/01/2025 203.00p 210.00p 198.00p 200.00p 239390
27/01/2025 204.00p 204.14p 199.00p 203.00p 2095819
24/01/2025 200.00p 201.00p 195.50p 198.00p 185194
23/01/2025 200.00p 203.00p 198.00p 201.00p 996787
22/01/2025 199.00p 201.00p 198.50p 200.00p 85590
21/01/2025 201.00p 203.00p 196.00p 200.00p 57215
20/01/2025 209.00p 209.00p 200.00p 201.00p 51339
17/01/2025 200.00p 207.00p 195.50p 205.00p 120599
16/01/2025 205.00p 209.00p 201.00p 203.00p 80365
15/01/2025 202.00p 208.00p 201.00p 205.00p 84938
14/01/2025 201.00p 207.00p 201.00p 201.00p 27504
13/01/2025 210.00p 214.00p 201.07p 205.00p 70687
10/01/2025 209.00p 213.68p 204.00p 207.00p 3121562
09/01/2025 204.00p 207.00p 198.24p 204.00p 133210
08/01/2025 203.00p 203.26p 199.00p 200.00p 130530
07/01/2025 200.00p 202.00p 198.50p 200.00p 154999
06/01/2025 202.00p 202.00p 193.00p 198.00p 283799
03/01/2025 206.00p 206.00p 197.50p 203.00p 123991
02/01/2025 199.00p 205.00p 195.00p 200.00p 242559
31/12/2024 196.50p 199.00p 193.96p 195.00p 12467
30/12/2024 194.00p 196.00p 187.00p 192.00p 73223
27/12/2024 200.00p 200.00p 192.00p 192.00p 31376
24/12/2024 195.00p 200.00p 195.00p 200.00p 6841
23/12/2024 200.00p 202.00p 196.44p 196.50p 197717
20/12/2024 198.00p 201.73p 194.50p 200.00p 349639
19/12/2024 195.50p 202.00p 191.98p 198.00p 162674
18/12/2024 192.00p 199.00p 189.51p 196.00p 245252
17/12/2024 185.00p 191.89p 184.48p 189.50p 222670
16/12/2024 192.00p 194.50p 181.00p 190.00p 233447
13/12/2024 196.00p 198.37p 182.50p 189.50p 815491
12/12/2024 189.00p 201.92p 184.00p 194.00p 351258
11/12/2024 181.50p 196.00p 177.00p 194.50p 336951
10/12/2024 200.00p 200.00p 147.00p 180.00p 2258767
09/12/2024 210.00p 214.00p 198.00p 208.00p 576355
06/12/2024 213.00p 214.00p 210.00p 210.00p 18928
05/12/2024 214.00p 214.00p 211.57p 213.00p 71812
04/12/2024 213.00p 215.00p 212.00p 214.00p 77778
03/12/2024 214.00p 215.00p 212.55p 213.00p 180052
02/12/2024 214.00p 215.00p 212.00p 213.00p 37452
29/11/2024 218.00p 219.00p 210.00p 210.00p 38060
28/11/2024 216.00p 219.00p 212.00p 212.00p 59073
27/11/2024 214.00p 219.00p 212.00p 214.00p 97145
26/11/2024 210.00p 217.00p 208.00p 214.00p 110949
25/11/2024 215.00p 220.00p 209.00p 213.00p 108275
22/11/2024 219.00p 219.00p 212.00p 215.00p 191137
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

*Close Price adjusted for both dividends and splits