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
09/01/2017 70.00p 70.00p 68.75p 69.13p 565545
06/01/2017 71.50p 73.00p 66.25p 71.00p 12582782
05/01/2017 70.00p 70.00p 69.25p 69.38p 30227
04/01/2017 70.50p 71.53p 69.38p 69.38p 72850
03/01/2017 72.25p 73.75p 70.50p 71.63p 76658
30/12/2016 73.75p 73.75p 72.62p 72.62p 5846
29/12/2016 73.75p 72.75p 72.38p 72.38p 0
28/12/2016 73.75p 73.75p 72.50p 72.75p 19826
23/12/2016 73.00p 72.38p 72.25p 72.25p 0
22/12/2016 73.00p 73.00p 72.00p 72.38p 7648464
21/12/2016 74.00p 74.00p 72.87p 73.00p 66838
20/12/2016 74.00p 74.00p 71.50p 72.62p 23569
19/12/2016 74.00p 74.00p 72.00p 72.62p 695307
16/12/2016 75.00p 75.00p 73.12p 73.12p 41275
15/12/2016 71.54p 73.62p 71.54p 73.62p 1000
14/12/2016 76.00p 76.00p 72.87p 72.87p 226620
13/12/2016 76.00p 76.00p 75.50p 75.50p 20388
12/12/2016 78.00p 79.50p 76.00p 76.00p 1158317
09/12/2016 72.00p 73.50p 71.50p 71.50p 34944
08/12/2016 75.00p 73.62p 73.37p 73.62p 0
07/12/2016 75.00p 75.00p 73.37p 73.37p 29000
06/12/2016 75.25p 75.75p 73.00p 75.00p 642000
05/12/2016 75.75p 77.88p 75.75p 77.88p 10000
02/12/2016 75.00p 78.00p 75.00p 78.00p 34105
01/12/2016 72.00p 79.00p 71.25p 76.50p 639501
30/11/2016 72.00p 72.00p 71.00p 71.00p 45000
29/11/2016 72.00p 72.00p 68.75p 68.75p 6753
28/11/2016 71.75p 71.75p 71.00p 71.00p 17000
25/11/2016 72.56p 72.56p 70.00p 71.75p 139781
24/11/2016 67.50p 70.63p 67.50p 70.63p 2000
23/11/2016 70.69p 70.69p 70.00p 70.00p 10190
22/11/2016 73.75p 74.25p 67.75p 71.75p 28298
21/11/2016 76.75p 76.75p 70.00p 72.00p 12157
18/11/2016 71.25p 73.00p 72.50p 72.50p 0
17/11/2016 71.25p 73.50p 73.00p 73.00p 0
16/11/2016 71.25p 73.75p 70.57p 73.50p 138287
15/11/2016 70.75p 72.50p 72.50p 72.50p 0
14/11/2016 70.75p 72.50p 70.75p 72.50p 1344
11/11/2016 73.25p 73.00p 71.50p 71.50p 0
10/11/2016 73.25p 73.25p 73.00p 73.00p 836257
09/11/2016 73.00p 76.00p 73.00p 73.00p 0
08/11/2016 73.00p 76.00p 75.38p 76.00p 0
07/11/2016 73.00p 75.38p 73.00p 75.38p 3258
04/11/2016 76.75p 77.25p 75.00p 75.88p 258488
03/11/2016 76.00p 76.00p 75.13p 75.13p 923324
02/11/2016 81.25p 81.25p 74.00p 77.25p 62979
01/11/2016 83.50p 83.50p 81.50p 82.25p 28755
31/10/2016 84.75p 84.75p 82.88p 82.88p 6000
28/10/2016 87.25p 87.50p 81.58p 82.88p 261432
27/10/2016 81.25p 83.63p 81.25p 81.50p 2504
26/10/2016 85.00p 87.43p 84.00p 84.00p 20955
25/10/2016 86.37p 88.00p 86.37p 86.62p 5700
24/10/2016 87.31p 88.25p 87.31p 88.25p 1000
21/10/2016 90.00p 90.00p 86.25p 87.50p 23281
20/10/2016 90.75p 91.50p 90.00p 90.00p 0
19/10/2016 90.75p 92.87p 91.50p 91.50p 0
18/10/2016 90.75p 92.87p 90.75p 92.87p 6587
17/10/2016 90.25p 93.62p 90.00p 92.50p 9019
14/10/2016 93.25p 93.25p 91.62p 91.62p 6736
13/10/2016 93.00p 93.00p 90.25p 91.00p 7341
12/10/2016 99.75p 99.75p 92.00p 92.00p 15857
11/10/2016 90.00p 111.50p 90.00p 92.75p 109509
10/10/2016 88.00p 88.75p 88.00p 88.00p 21292
07/10/2016 90.00p 95.50p 88.75p 89.38p 63574
06/10/2016 88.00p 88.00p 86.00p 86.00p 29634
05/10/2016 87.00p 90.00p 85.00p 85.00p 50857
04/10/2016 79.00p 86.50p 78.00p 86.50p 40173
03/10/2016 75.00p 78.75p 75.00p 78.75p 13240
30/09/2016 75.50p 78.25p 72.44p 78.25p 84465
29/09/2016 74.75p 75.69p 74.75p 75.38p 14365
28/09/2016 75.25p 75.25p 73.22p 73.75p 13341
27/09/2016 75.75p 76.25p 75.75p 75.75p 110948
26/09/2016 76.50p 77.00p 76.50p 77.00p 785000
23/09/2016 77.13p 76.75p 76.75p 76.75p 0
22/09/2016 77.13p 77.13p 76.75p 76.75p 23
21/09/2016 76.00p 79.94p 76.00p 77.38p 93269
20/09/2016 78.00p 78.38p 74.80p 78.38p 15180
19/09/2016 79.00p 77.50p 76.50p 76.50p 0
16/09/2016 79.00p 79.00p 77.50p 77.50p 336081
15/09/2016 77.00p 77.13p 74.75p 77.13p 58974
14/09/2016 78.31p 78.31p 78.00p 78.00p 48
13/09/2016 78.75p 78.75p 77.50p 77.50p 1
12/09/2016 76.77p 78.00p 76.77p 78.00p 8980
09/09/2016 78.00p 78.25p 78.00p 78.00p 0
08/09/2016 78.00p 78.25p 78.25p 78.25p 0
07/09/2016 78.00p 79.00p 78.00p 78.25p 591369
06/09/2016 77.25p 78.00p 77.00p 78.00p 3926
05/09/2016 78.75p 79.00p 78.63p 78.63p 203631
02/09/2016 78.50p 78.50p 77.16p 78.50p 3385
01/09/2016 78.00p 79.96p 78.00p 78.00p 153457
31/08/2016 80.00p 80.00p 75.00p 75.00p 1011715
30/08/2016 78.00p 79.00p 77.13p 77.13p 21805
26/08/2016 74.50p 77.25p 74.50p 77.25p 84005
25/08/2016 76.00p 76.00p 73.50p 73.50p 850800
24/08/2016 74.06p 74.06p 73.00p 73.00p 2700
23/08/2016 74.00p 76.25p 73.76p 74.50p 39139
22/08/2016 69.50p 70.00p 68.43p 70.00p 9197832
19/08/2016 70.00p 70.00p 69.50p 69.50p 14281
18/08/2016 70.00p 70.00p 69.50p 69.50p 7130
17/08/2016 69.75p 70.00p 68.00p 69.00p 716214
16/08/2016 70.00p 71.75p 69.75p 69.75p 96307
15/08/2016 71.00p 71.00p 68.48p 70.38p 292307
12/08/2016 70.75p 72.25p 70.00p 70.50p 33313
11/08/2016 69.75p 69.75p 69.13p 69.13p 874
10/08/2016 67.12p 68.00p 67.12p 68.00p 750
09/08/2016 69.75p 70.00p 68.00p 68.00p 21656
08/08/2016 70.75p 70.75p 68.00p 68.00p 60736
05/08/2016 71.00p 71.00p 69.75p 69.75p 68397
04/08/2016 69.75p 70.13p 69.74p 70.13p 29578
03/08/2016 70.00p 70.25p 68.00p 69.75p 96961
02/08/2016 73.00p 73.00p 69.00p 69.00p 450617
01/08/2016 72.00p 72.50p 71.75p 71.75p 0
29/07/2016 72.00p 72.87p 72.50p 72.50p 0
28/07/2016 72.00p 75.75p 71.00p 72.87p 93648
27/07/2016 76.63p 76.63p 76.00p 76.00p 1289
26/07/2016 76.75p 77.25p 73.50p 76.00p 23912
25/07/2016 76.00p 77.75p 74.73p 76.75p 24397
22/07/2016 72.00p 75.25p 72.00p 75.25p 6081
21/07/2016 70.00p 74.87p 70.00p 73.75p 54706
20/07/2016 71.00p 72.50p 71.00p 72.50p 2923
19/07/2016 78.00p 78.50p 72.50p 72.50p 39184
18/07/2016 78.25p 78.50p 76.50p 76.50p 77155
15/07/2016 77.50p 78.00p 77.50p 78.00p 2000
14/07/2016 77.31p 79.00p 77.31p 79.00p 30
13/07/2016 79.00p 79.13p 78.50p 78.50p 24977
12/07/2016 77.00p 80.25p 75.30p 79.00p 142563
11/07/2016 76.00p 78.00p 72.46p 77.00p 29009
08/07/2016 74.56p 74.56p 73.71p 74.12p 3549
07/07/2016 75.95p 75.95p 74.50p 74.50p 74
06/07/2016 74.00p 74.00p 72.00p 72.00p 200
05/07/2016 71.19p 72.00p 71.19p 72.00p 858
04/07/2016 72.00p 72.39p 70.00p 70.00p 62167
01/07/2016 73.75p 78.25p 72.69p 75.00p 35563
30/06/2016 69.75p 70.00p 68.25p 69.75p 13694
29/06/2016 69.00p 74.00p 68.75p 68.75p 586629
28/06/2016 71.25p 71.72p 71.25p 71.50p 2200
27/06/2016 69.25p 70.50p 69.00p 69.88p 60458
24/06/2016 65.00p 70.00p 61.50p 69.00p 49241
23/06/2016 75.25p 75.25p 66.00p 68.00p 438177
22/06/2016 76.50p 76.98p 75.00p 75.00p 38863
21/06/2016 80.50p 80.50p 74.00p 75.13p 23867
20/06/2016 84.00p 85.50p 80.87p 80.87p 22533
17/06/2016 88.00p 88.00p 85.00p 85.00p 17604
16/06/2016 88.00p 90.21p 88.00p 88.00p 723
15/06/2016 92.25p 93.00p 91.87p 91.87p 0
14/06/2016 92.25p 93.00p 92.25p 93.00p 376249
13/06/2016 92.00p 92.62p 92.50p 92.62p 0
10/06/2016 92.00p 92.50p 92.00p 92.50p 25000
09/06/2016 92.00p 91.25p 91.00p 91.00p 0
08/06/2016 92.00p 92.50p 91.25p 91.25p 0
07/06/2016 92.00p 95.00p 90.00p 92.50p 24158
06/06/2016 92.00p 92.00p 89.62p 92.00p 121
03/06/2016 88.54p 91.95p 88.54p 90.63p 2590
02/06/2016 88.25p 90.00p 88.25p 88.25p 403881
01/06/2016 90.25p 90.25p 87.75p 88.25p 1134261
31/05/2016 91.00p 92.25p 90.00p 90.00p 189327
27/05/2016 91.75p 88.75p 88.25p 88.75p 0
26/05/2016 91.75p 91.90p 88.25p 88.25p 185583
25/05/2016 93.25p 93.25p 91.75p 91.75p 15686
24/05/2016 97.36p 98.25p 96.50p 96.50p 0
23/05/2016 97.36p 98.25p 98.25p 98.25p 0
20/05/2016 97.36p 100.25p 98.25p 98.25p 0
19/05/2016 97.36p 100.25p 97.36p 100.25p 1082
18/05/2016 100.00p 103.00p 98.98p 102.13p 20056
17/05/2016 100.25p 104.25p 100.25p 101.50p 21004
16/05/2016 106.00p 104.50p 104.50p 104.50p 0
13/05/2016 106.00p 106.00p 104.50p 104.50p 3980
12/05/2016 104.50p 106.75p 106.25p 106.25p 0
11/05/2016 104.50p 106.75p 104.50p 106.75p 16550
10/05/2016 104.00p 106.50p 104.00p 106.50p 8271
09/05/2016 106.69p 106.69p 105.50p 105.50p 1615
06/05/2016 103.25p 106.38p 103.25p 106.38p 10487
05/05/2016 103.75p 109.10p 101.75p 102.75p 26040
04/05/2016 102.94p 107.50p 102.94p 106.12p 6145
03/05/2016 106.81p 106.81p 103.00p 103.00p 1860
29/04/2016 107.75p 109.38p 103.50p 103.50p 0
28/04/2016 107.75p 109.50p 104.62p 109.38p 9227
27/04/2016 105.25p 107.00p 105.00p 107.00p 27768
26/04/2016 105.25p 105.00p 104.00p 104.00p 0
25/04/2016 105.25p 106.00p 105.00p 105.00p 374051
22/04/2016 105.25p 106.00p 105.00p 105.00p 1122378
21/04/2016 103.25p 103.75p 101.44p 103.75p 22852
20/04/2016 102.50p 105.88p 102.50p 105.88p 3000
19/04/2016 99.25p 99.25p 99.00p 99.00p 47839
18/04/2016 95.00p 98.87p 98.12p 98.87p 0
15/04/2016 95.00p 99.75p 98.12p 98.12p 0
14/04/2016 95.00p 99.75p 95.00p 99.75p 0
13/04/2016 95.00p 97.06p 95.00p 95.00p 35323
12/04/2016 100.00p 102.31p 97.50p 97.50p 6252
11/04/2016 101.00p 102.00p 101.00p 101.00p 0
08/04/2016 101.00p 103.00p 101.00p 102.00p 441896
07/04/2016 102.13p 103.38p 100.55p 101.75p 51753
06/04/2016 102.00p 103.38p 101.00p 103.38p 1080000
05/04/2016 100.00p 101.00p 100.00p 101.00p 257886
04/04/2016 105.00p 105.00p 100.37p 100.37p 55000
01/04/2016 101.50p 107.50p 100.63p 104.38p 93430
31/03/2016 102.00p 103.88p 102.00p 103.88p 2202
30/03/2016 100.25p 103.69p 98.25p 102.00p 2115889
29/03/2016 100.00p 103.19p 98.17p 100.00p 42183
24/03/2016 100.00p 102.50p 100.00p 100.00p 896890

*Close Price adjusted for both dividends and splits