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
02/03/2015 150.50p 150.50p 147.75p 147.75p 17639
27/02/2015 153.19p 153.38p 150.87p 150.87p 4902
26/02/2015 154.75p 154.75p 150.31p 153.38p 2236006
25/02/2015 150.25p 154.48p 150.00p 150.00p 1618344
24/02/2015 157.00p 157.00p 150.25p 150.25p 854915
23/02/2015 155.25p 159.25p 155.25p 155.25p 107974
20/02/2015 159.25p 163.91p 157.00p 159.00p 26639
19/02/2015 159.25p 166.00p 143.85p 160.00p 2754620
18/02/2015 138.75p 164.25p 128.50p 157.00p 2762666
17/02/2015 137.25p 137.25p 131.75p 135.75p 8626
16/02/2015 130.25p 134.50p 129.25p 134.50p 616862
13/02/2015 128.50p 135.85p 128.50p 129.00p 49481
12/02/2015 130.00p 130.30p 129.00p 129.00p 7757
11/02/2015 130.75p 130.75p 127.50p 129.38p 5896
10/02/2015 136.00p 137.50p 129.50p 130.00p 101862
09/02/2015 140.00p 142.45p 133.28p 135.00p 46370
06/02/2015 140.00p 141.65p 134.75p 137.13p 39089
05/02/2015 133.00p 143.25p 130.81p 140.00p 121874
04/02/2015 129.75p 138.00p 129.75p 134.50p 94452
03/02/2015 128.25p 140.85p 125.00p 127.63p 594754
02/02/2015 122.00p 129.25p 121.00p 126.00p 282109
30/01/2015 122.25p 124.00p 119.52p 120.00p 81784
29/01/2015 129.75p 130.51p 118.50p 122.00p 323037
28/01/2015 123.75p 138.10p 122.75p 128.00p 230885
27/01/2015 122.00p 122.00p 118.00p 119.88p 28548
26/01/2015 122.00p 124.00p 119.00p 122.00p 248584
23/01/2015 120.00p 125.00p 119.00p 123.00p 494048
22/01/2015 119.50p 119.50p 119.00p 119.00p 172990
21/01/2015 118.00p 120.00p 116.00p 117.50p 1829604
20/01/2015 124.50p 124.50p 116.75p 118.75p 523653
19/01/2015 115.75p 120.00p 115.50p 118.75p 1141775
16/01/2015 118.25p 123.30p 115.25p 115.25p 1044084
15/01/2015 119.00p 120.00p 111.50p 120.00p 1458978
14/01/2015 120.00p 125.00p 116.50p 116.50p 166704
13/01/2015 124.00p 125.00p 118.91p 119.75p 234105
12/01/2015 128.50p 128.50p 120.00p 120.00p 108995
09/01/2015 124.75p 127.00p 122.25p 122.25p 585349
08/01/2015 130.00p 131.62p 124.75p 128.50p 391256
07/01/2015 134.50p 134.75p 126.50p 131.75p 156776
06/01/2015 135.00p 135.00p 128.63p 128.63p 327731
05/01/2015 150.00p 155.75p 138.94p 140.00p 221579
02/01/2015 150.00p 150.00p 146.50p 146.50p 11767
31/12/2014 160.00p 160.00p 144.00p 144.00p 130694
30/12/2014 144.00p 169.00p 139.00p 152.50p 124151
29/12/2014 140.25p 144.53p 137.50p 138.00p 13986
24/12/2014 139.04p 139.04p 129.75p 138.63p 400
23/12/2014 130.50p 134.00p 123.25p 129.75p 189078
22/12/2014 108.75p 127.00p 108.75p 126.25p 618343
19/12/2014 107.00p 108.47p 102.25p 102.25p 308481
18/12/2014 107.50p 111.81p 100.00p 103.00p 648806
17/12/2014 114.00p 114.00p 97.50p 102.87p 207197
16/12/2014 111.00p 111.00p 105.00p 108.25p 104765
15/12/2014 120.00p 120.00p 110.00p 110.00p 369989
12/12/2014 112.75p 116.00p 112.25p 112.25p 332861
11/12/2014 110.00p 117.53p 110.00p 110.50p 842790
10/12/2014 127.00p 127.00p 109.00p 109.00p 202692
09/12/2014 128.75p 131.54p 126.75p 126.75p 68240
08/12/2014 129.75p 129.75p 129.75p 129.75p 42
05/12/2014 135.25p 140.00p 129.75p 129.75p 14932
04/12/2014 139.25p 139.25p 136.00p 136.00p 547
03/12/2014 142.75p 142.75p 133.25p 139.00p 27707
02/12/2014 145.00p 145.00p 137.50p 142.00p 16454
01/12/2014 155.00p 155.00p 140.50p 142.00p 102678
28/11/2014 152.00p 152.00p 145.00p 150.00p 82077
27/11/2014 172.00p 172.00p 148.75p 152.25p 239719
26/11/2014 172.00p 172.25p 167.00p 167.00p 120020
25/11/2014 173.00p 174.75p 172.00p 173.00p 11667
24/11/2014 177.00p 178.58p 175.00p 175.00p 16345
21/11/2014 172.25p 178.00p 172.00p 178.00p 45931
20/11/2014 172.75p 172.75p 170.00p 170.00p 26626
19/11/2014 178.00p 179.00p 177.00p 178.00p 46634
18/11/2014 180.00p 181.00p 177.00p 177.00p 24126
17/11/2014 187.00p 187.50p 179.75p 180.00p 40741
14/11/2014 188.00p 188.00p 180.00p 180.00p 32324
13/11/2014 188.00p 188.00p 184.75p 185.00p 32087
12/11/2014 195.00p 197.00p 176.00p 188.00p 215705
11/11/2014 195.75p 200.00p 190.00p 195.00p 9402
10/11/2014 195.00p 195.00p 185.00p 185.50p 84869
07/11/2014 194.00p 194.00p 183.75p 185.00p 13173
06/11/2014 193.00p 193.00p 184.00p 185.00p 106685
05/11/2014 195.00p 195.75p 180.00p 180.00p 327553
04/11/2014 200.00p 200.25p 195.00p 195.00p 940730
03/11/2014 200.00p 200.00p 199.75p 199.75p 25580
31/10/2014 202.00p 202.00p 195.32p 202.00p 21063
30/10/2014 202.25p 202.25p 202.00p 202.00p 236593
29/10/2014 205.00p 207.00p 203.81p 204.00p 8977
28/10/2014 200.00p 216.50p 198.00p 204.00p 75126
27/10/2014 200.00p 200.25p 199.53p 200.00p 130304
24/10/2014 200.00p 205.00p 200.00p 205.00p 71998
23/10/2014 199.50p 202.00p 199.50p 202.00p 34175
22/10/2014 195.00p 202.00p 194.75p 201.00p 177057
21/10/2014 194.25p 200.00p 193.50p 195.00p 464644
20/10/2014 199.50p 200.25p 187.50p 192.00p 292384
17/10/2014 188.00p 200.00p 187.00p 200.00p 97327
16/10/2014 194.75p 199.00p 184.18p 189.75p 151533
15/10/2014 209.25p 209.25p 188.00p 188.00p 15976
14/10/2014 207.00p 207.00p 194.00p 200.00p 24485
13/10/2014 210.00p 210.00p 200.00p 200.00p 174090
10/10/2014 220.00p 220.00p 200.00p 200.00p 5823743
09/10/2014 225.00p 225.00p 210.00p 210.00p 535140
08/10/2014 225.75p 225.75p 215.00p 215.00p 269148
07/10/2014 225.75p 226.00p 222.00p 225.00p 87328
06/10/2014 226.00p 227.70p 225.00p 225.00p 68754
03/10/2014 228.00p 228.25p 225.75p 225.75p 703875
02/10/2014 228.00p 228.00p 226.00p 228.00p 700870
01/10/2014 228.00p 235.00p 227.76p 228.00p 172088
30/09/2014 240.00p 227.62p 226.00p 227.62p 0
29/09/2014 240.00p 240.00p 224.00p 226.00p 51106
26/09/2014 226.00p 228.00p 225.75p 225.75p 413090
25/09/2014 235.00p 235.00p 225.00p 225.00p 1175405
24/09/2014 225.00p 227.00p 225.00p 227.00p 7022
23/09/2014 226.00p 227.00p 221.56p 223.00p 6305
22/09/2014 228.75p 238.00p 220.00p 220.00p 282863
19/09/2014 231.75p 232.25p 225.75p 230.00p 11179
18/09/2014 234.75p 234.75p 225.75p 225.75p 406
17/09/2014 225.75p 227.75p 222.25p 223.50p 20482
16/09/2014 225.75p 225.75p 220.00p 222.00p 10310
15/09/2014 227.75p 227.75p 220.25p 223.38p 10686
12/09/2014 235.00p 235.00p 226.00p 230.50p 10150
11/09/2014 235.00p 235.00p 228.50p 232.25p 7756
10/09/2014 226.75p 238.00p 226.00p 227.00p 7038
09/09/2014 235.00p 235.00p 226.00p 235.00p 197544
08/09/2014 229.25p 235.00p 228.75p 235.00p 97694
05/09/2014 235.00p 236.25p 235.00p 236.00p 8601
04/09/2014 235.00p 240.25p 235.00p 240.25p 7138
03/09/2014 235.00p 236.50p 235.00p 235.00p 38713
02/09/2014 235.75p 238.00p 227.25p 236.50p 201807
01/09/2014 234.40p 234.40p 232.87p 233.25p 680
29/08/2014 230.25p 232.87p 229.00p 232.87p 0
28/08/2014 230.25p 230.50p 229.00p 229.00p 10675
27/08/2014 235.75p 235.75p 230.00p 232.87p 15900
26/08/2014 235.75p 235.75p 235.75p 235.75p 18
22/08/2014 230.00p 230.00p 225.75p 225.75p 3900
21/08/2014 235.75p 232.87p 230.87p 232.87p 0
20/08/2014 235.75p 235.75p 226.35p 230.87p 8274
19/08/2014 230.00p 231.75p 229.50p 229.50p 203937
18/08/2014 225.75p 235.10p 225.25p 225.25p 3944
15/08/2014 234.00p 235.75p 230.00p 230.00p 46102
14/08/2014 230.00p 232.87p 230.00p 232.87p 108337
13/08/2014 230.00p 233.00p 230.00p 232.00p 16126
12/08/2014 230.00p 238.23p 230.00p 235.00p 21035
11/08/2014 230.00p 241.50p 230.00p 238.37p 132792
08/08/2014 230.00p 235.00p 230.00p 235.00p 56216
07/08/2014 230.00p 239.37p 230.00p 230.75p 3970
06/08/2014 230.00p 234.00p 224.25p 233.00p 44481
05/08/2014 223.50p 225.50p 212.00p 224.25p 72032
04/08/2014 230.00p 232.25p 210.00p 212.00p 80896
01/08/2014 240.00p 240.00p 219.25p 219.25p 25539
31/07/2014 240.00p 240.88p 233.12p 233.12p 10629
30/07/2014 248.00p 248.00p 240.88p 240.88p 25683
29/07/2014 240.00p 247.37p 237.37p 237.88p 4608
28/07/2014 240.25p 241.00p 235.00p 235.00p 626922
25/07/2014 240.69p 242.58p 240.00p 241.00p 518710
24/07/2014 240.00p 244.00p 240.00p 244.00p 0
23/07/2014 240.00p 242.62p 240.00p 242.62p 342
22/07/2014 240.00p 240.25p 240.00p 240.00p 99637
21/07/2014 240.00p 241.50p 239.63p 239.63p 502276
18/07/2014 240.25p 242.62p 237.00p 241.50p 2025746
17/07/2014 245.00p 249.00p 242.62p 242.62p 1816
16/07/2014 249.00p 249.00p 242.25p 249.00p 29769
15/07/2014 244.00p 247.82p 244.00p 245.00p 411266
14/07/2014 249.00p 249.00p 243.88p 247.50p 30021
11/07/2014 249.00p 249.00p 242.73p 243.88p 457847
10/07/2014 250.00p 250.25p 247.62p 247.62p 91249
09/07/2014 249.00p 249.95p 244.34p 247.62p 7595
08/07/2014 249.50p 251.66p 245.00p 248.00p 54769
07/07/2014 250.25p 252.75p 249.75p 249.75p 30791
04/07/2014 255.00p 255.00p 250.00p 252.75p 0
03/07/2014 255.00p 255.00p 250.00p 250.00p 326304
02/07/2014 255.50p 258.75p 252.25p 254.75p 50333
01/07/2014 262.50p 262.50p 256.36p 258.63p 1412
30/06/2014 266.75p 266.75p 260.00p 261.00p 32381
27/06/2014 268.25p 268.25p 257.83p 260.00p 47465
26/06/2014 267.00p 267.02p 262.63p 262.63p 21218
25/06/2014 265.00p 270.00p 263.00p 266.88p 171413
24/06/2014 261.25p 268.25p 261.25p 263.00p 215258
23/06/2014 259.00p 262.50p 253.74p 262.00p 136252
20/06/2014 250.75p 261.00p 250.00p 260.50p 114175
19/06/2014 250.00p 250.50p 244.75p 250.38p 14960
18/06/2014 248.25p 250.00p 241.50p 250.00p 231288
17/06/2014 246.75p 248.75p 240.75p 248.00p 463759
16/06/2014 246.75p 250.25p 246.75p 247.00p 420755
13/06/2014 240.00p 251.00p 240.00p 250.00p 521164
12/06/2014 240.00p 253.00p 240.00p 250.00p 147270
11/06/2014 246.75p 250.00p 241.00p 250.00p 249780
10/06/2014 240.00p 245.75p 240.00p 243.25p 45787
09/06/2014 240.00p 246.50p 240.00p 241.00p 206476
06/06/2014 235.00p 247.72p 235.00p 241.00p 68490
05/06/2014 238.00p 241.50p 238.00p 240.00p 159895
04/06/2014 234.00p 243.00p 234.00p 238.50p 78474
03/06/2014 238.00p 246.50p 237.25p 243.00p 456876
02/06/2014 236.50p 245.00p 236.00p 237.25p 232159
30/05/2014 231.00p 235.00p 231.00p 234.50p 159409
29/05/2014 231.53p 231.75p 231.25p 231.25p 82
28/05/2014 230.00p 231.75p 228.50p 231.75p 156617
27/05/2014 229.00p 233.52p 228.50p 229.00p 56535
23/05/2014 228.50p 230.00p 224.23p 229.75p 188861
22/05/2014 230.25p 230.25p 228.87p 228.87p 11869
21/05/2014 230.00p 230.00p 230.00p 230.00p 2362
20/05/2014 236.75p 236.75p 226.00p 230.00p 219022

*Close Price adjusted for both dividends and splits