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
31/10/2023 126.20p 128.80p 126.20p 127.60p 101084
30/10/2023 128.60p 129.80p 125.37p 128.00p 48095
27/10/2023 123.80p 128.24p 123.80p 127.40p 66219
26/10/2023 125.00p 126.80p 124.26p 126.80p 106827
25/10/2023 126.40p 126.60p 123.80p 126.20p 405429
24/10/2023 126.60p 126.80p 123.40p 123.40p 8367
23/10/2023 123.00p 126.80p 122.20p 126.80p 275513
20/10/2023 123.60p 126.80p 123.00p 126.80p 89386
19/10/2023 125.80p 126.00p 123.00p 123.80p 28735
18/10/2023 126.00p 126.00p 124.31p 125.20p 22427
17/10/2023 125.80p 126.00p 123.80p 123.80p 36733
16/10/2023 126.80p 126.80p 124.60p 124.60p 50665
13/10/2023 124.80p 126.60p 124.80p 126.00p 57314
12/10/2023 123.00p 126.60p 123.00p 124.60p 651061
11/10/2023 118.00p 125.38p 118.00p 122.40p 642474
10/10/2023 118.60p 119.60p 117.11p 118.00p 102346
09/10/2023 119.00p 119.36p 116.80p 118.00p 108534
06/10/2023 118.20p 119.00p 116.80p 117.40p 82054
05/10/2023 119.20p 120.00p 117.00p 117.40p 238502
04/10/2023 119.60p 120.80p 117.40p 118.00p 72368
03/10/2023 120.00p 121.01p 117.20p 118.00p 213455
02/10/2023 123.60p 125.80p 121.20p 121.20p 73407
29/09/2023 127.00p 127.40p 123.60p 125.00p 30346
28/09/2023 127.80p 127.80p 125.00p 125.00p 54383
27/09/2023 127.00p 130.19p 127.00p 128.00p 164464
26/09/2023 131.00p 131.00p 127.40p 127.40p 2935
25/09/2023 129.40p 129.60p 127.31p 128.00p 70225
22/09/2023 126.00p 128.40p 126.00p 127.00p 187386
21/09/2023 133.00p 134.55p 125.80p 125.80p 116211
20/09/2023 133.00p 135.66p 131.60p 131.60p 83234
19/09/2023 130.60p 132.00p 130.60p 131.60p 73195
18/09/2023 132.00p 133.00p 130.60p 130.60p 68899
15/09/2023 132.00p 132.90p 130.60p 132.00p 77300
14/09/2023 128.00p 132.10p 128.00p 132.00p 155904
13/09/2023 130.00p 130.20p 127.00p 128.00p 1821821
12/09/2023 128.00p 130.00p 127.25p 130.00p 43819
11/09/2023 130.00p 130.00p 128.40p 128.40p 21532
08/09/2023 125.20p 130.00p 125.20p 128.40p 19116
07/09/2023 129.00p 130.40p 125.00p 125.00p 579893
06/09/2023 126.00p 129.05p 126.00p 128.00p 131939
05/09/2023 126.20p 130.20p 125.20p 128.20p 77135
04/09/2023 123.00p 127.80p 122.73p 126.00p 403932
01/09/2023 123.60p 124.65p 121.80p 123.00p 47011
31/08/2023 124.00p 124.00p 122.00p 123.00p 156443
30/08/2023 122.00p 124.80p 122.00p 122.00p 71521
29/08/2023 126.00p 126.00p 123.00p 125.00p 26287
25/08/2023 125.00p 125.80p 124.88p 125.80p 52657
24/08/2023 126.00p 126.20p 125.15p 126.20p 37835
23/08/2023 125.00p 126.80p 125.00p 125.00p 6309
22/08/2023 126.20p 128.40p 125.85p 127.30p 4428
21/08/2023 125.20p 127.00p 125.20p 127.00p 65389
18/08/2023 128.00p 129.60p 125.00p 128.00p 3529604
17/08/2023 127.00p 128.80p 125.31p 127.00p 248695
16/08/2023 125.40p 126.80p 125.40p 126.00p 132617
15/08/2023 126.80p 127.60p 126.07p 127.00p 22596
14/08/2023 126.20p 129.80p 126.20p 128.00p 96221
11/08/2023 128.60p 129.80p 125.40p 128.50p 3473
10/08/2023 128.60p 129.80p 126.17p 128.00p 70713
09/08/2023 129.00p 129.80p 125.20p 128.60p 47509
08/08/2023 128.60p 130.00p 126.00p 127.00p 95592
07/08/2023 128.60p 131.20p 128.60p 129.00p 85100
04/08/2023 128.80p 131.00p 128.60p 128.60p 1236650
03/08/2023 130.00p 132.40p 128.40p 130.00p 256342
02/08/2023 130.00p 132.80p 129.06p 130.80p 148754
01/08/2023 128.40p 132.80p 128.40p 130.20p 64641
31/07/2023 133.20p 133.20p 128.60p 130.40p 15357
28/07/2023 139.40p 141.80p 129.00p 130.80p 234449
27/07/2023 137.80p 142.60p 137.00p 142.00p 189649
26/07/2023 136.00p 138.20p 134.00p 138.20p 903492
25/07/2023 135.80p 136.00p 133.90p 136.00p 1003923
24/07/2023 135.00p 135.80p 134.20p 134.20p 985716
21/07/2023 136.20p 136.20p 133.60p 135.00p 813507
20/07/2023 132.00p 136.00p 129.00p 134.00p 130676
19/07/2023 129.00p 132.00p 127.13p 132.00p 100431
18/07/2023 128.60p 129.80p 125.80p 129.80p 77178
17/07/2023 128.00p 128.60p 125.20p 128.60p 63263
14/07/2023 130.00p 131.80p 127.20p 128.00p 279956
13/07/2023 133.60p 138.00p 129.00p 129.00p 151576
12/07/2023 131.00p 135.50p 131.00p 133.80p 232041
11/07/2023 125.80p 131.00p 125.80p 131.00p 74587
10/07/2023 127.40p 129.80p 125.60p 126.00p 96402
07/07/2023 123.40p 129.46p 122.50p 129.20p 555039
06/07/2023 119.20p 123.60p 119.00p 123.20p 256441
05/07/2023 120.80p 122.60p 119.00p 121.20p 250625
04/07/2023 119.60p 120.80p 119.00p 119.60p 125365
03/07/2023 120.20p 120.20p 119.00p 119.20p 125764
30/06/2023 120.80p 121.00p 119.00p 119.20p 520734
29/06/2023 120.00p 121.00p 119.00p 121.00p 357897
28/06/2023 119.00p 120.80p 119.00p 120.60p 116112
27/06/2023 119.00p 120.80p 119.00p 120.00p 1990724
26/06/2023 120.20p 123.00p 118.80p 119.00p 42934
23/06/2023 120.20p 123.40p 120.00p 120.00p 126058
22/06/2023 123.60p 124.00p 121.40p 121.80p 248804
21/06/2023 127.00p 127.00p 122.74p 124.20p 168799
20/06/2023 122.80p 124.20p 120.74p 124.20p 77036
19/06/2023 118.20p 122.00p 118.20p 121.60p 289342
16/06/2023 120.20p 121.70p 118.20p 118.20p 97191
15/06/2023 120.00p 123.20p 119.00p 120.80p 704535
14/06/2023 119.80p 119.80p 118.40p 119.40p 549092
13/06/2023 118.40p 119.00p 118.00p 119.00p 254075
12/06/2023 118.20p 118.80p 116.80p 118.40p 468634
09/06/2023 117.00p 118.40p 116.80p 117.80p 85109
08/06/2023 118.00p 118.60p 117.00p 117.00p 69148
07/06/2023 120.00p 120.00p 115.93p 117.40p 97672
06/06/2023 115.00p 119.20p 115.00p 118.20p 162927
05/06/2023 115.20p 118.80p 115.20p 117.00p 128891
02/06/2023 114.80p 118.80p 113.56p 117.00p 370432
01/06/2023 113.60p 117.80p 113.45p 115.20p 89057
31/05/2023 115.20p 116.00p 113.20p 116.00p 348212
30/05/2023 109.80p 117.00p 109.41p 116.00p 456015
26/05/2023 109.40p 111.00p 106.40p 110.00p 107100
25/05/2023 110.00p 112.80p 104.96p 111.00p 417000
24/05/2023 100.20p 109.60p 99.89p 109.00p 320755
23/05/2023 99.00p 100.20p 98.21p 100.20p 200338
22/05/2023 99.00p 99.50p 95.50p 98.50p 97782
19/05/2023 96.90p 98.50p 95.33p 98.50p 676119
18/05/2023 96.10p 99.00p 95.20p 95.20p 75878
17/05/2023 96.80p 99.15p 95.10p 95.60p 107609
16/05/2023 96.90p 100.80p 96.60p 96.90p 116127
15/05/2023 98.00p 100.80p 97.00p 97.00p 55584
12/05/2023 98.20p 99.70p 96.70p 97.80p 104551
11/05/2023 97.20p 98.00p 97.10p 97.50p 186587
10/05/2023 98.00p 99.40p 97.20p 97.20p 39431
09/05/2023 97.50p 99.90p 97.25p 97.50p 361870
05/05/2023 99.80p 100.97p 97.30p 98.00p 216222
04/05/2023 101.40p 101.45p 99.60p 99.60p 79116
03/05/2023 102.40p 103.20p 101.40p 101.70p 34536
02/05/2023 104.00p 106.20p 103.00p 104.20p 219457
28/04/2023 104.60p 106.80p 103.00p 105.40p 66305
27/04/2023 101.60p 106.41p 101.60p 105.00p 340963
26/04/2023 102.00p 104.00p 97.50p 102.00p 186553
25/04/2023 98.50p 101.00p 96.90p 101.00p 55732
24/04/2023 97.30p 98.40p 96.90p 97.50p 33922
21/04/2023 101.80p 101.80p 97.10p 98.50p 76748
20/04/2023 97.00p 101.53p 96.90p 101.40p 311388
19/04/2023 97.40p 98.60p 97.30p 97.30p 125885
18/04/2023 98.40p 99.32p 97.00p 97.90p 85394
17/04/2023 105.00p 105.00p 96.90p 97.40p 391297
14/04/2023 105.40p 106.20p 102.40p 103.00p 239574
13/04/2023 108.20p 110.80p 105.60p 105.60p 81098
12/04/2023 104.80p 111.00p 103.36p 108.60p 114129
11/04/2023 106.80p 106.80p 103.20p 105.00p 191611
06/04/2023 100.00p 105.40p 100.00p 104.00p 643805
05/04/2023 103.00p 106.00p 100.20p 101.00p 306971
04/04/2023 109.80p 110.80p 105.00p 105.00p 260414
03/04/2023 108.60p 110.80p 107.00p 108.00p 127796
31/03/2023 101.50p 109.00p 100.98p 105.00p 319686
30/03/2023 99.20p 101.50p 99.20p 101.50p 169546
29/03/2023 100.00p 101.50p 98.60p 99.00p 843990
28/03/2023 100.00p 102.50p 99.00p 100.00p 57594
27/03/2023 101.50p 101.50p 97.60p 100.00p 148409
24/03/2023 108.50p 109.00p 99.60p 102.00p 485619
23/03/2023 107.50p 108.50p 105.50p 107.00p 100590
22/03/2023 108.50p 108.50p 105.78p 107.50p 101592
21/03/2023 109.50p 109.50p 104.50p 104.50p 78180
20/03/2023 105.00p 108.00p 102.50p 106.00p 131905
17/03/2023 108.00p 109.00p 104.50p 105.25p 127462
16/03/2023 108.00p 109.00p 105.11p 106.50p 299833
15/03/2023 115.00p 115.50p 106.50p 106.50p 274203
14/03/2023 110.00p 112.00p 109.07p 112.00p 208731
13/03/2023 109.00p 111.75p 106.51p 109.00p 335979
10/03/2023 111.50p 113.66p 109.00p 111.50p 376608
09/03/2023 115.50p 116.00p 112.25p 113.75p 393903
08/03/2023 118.00p 120.50p 117.50p 117.50p 348512
07/03/2023 120.00p 122.96p 117.00p 118.25p 159345
06/03/2023 120.00p 124.00p 120.00p 121.00p 247287
03/03/2023 117.00p 120.00p 114.83p 120.00p 68969
02/03/2023 116.00p 117.00p 114.26p 116.25p 1475461
01/03/2023 114.50p 116.40p 114.50p 115.25p 72795
28/02/2023 115.00p 119.50p 112.00p 115.00p 364672
27/02/2023 114.00p 114.50p 111.50p 114.00p 244686
24/02/2023 112.50p 114.50p 111.50p 111.75p 264691
23/02/2023 112.00p 114.25p 112.00p 112.00p 28257
22/02/2023 114.00p 114.00p 112.00p 113.25p 694608
21/02/2023 112.00p 114.00p 111.25p 114.00p 265723
20/02/2023 114.00p 114.00p 111.50p 113.00p 38047
17/02/2023 111.50p 113.50p 111.00p 113.50p 63231
16/02/2023 112.00p 114.00p 111.00p 113.00p 352402
15/02/2023 112.00p 113.50p 110.00p 112.75p 66772
14/02/2023 110.00p 113.00p 109.00p 109.00p 121178
13/02/2023 112.00p 112.13p 108.50p 112.00p 86851
10/02/2023 112.00p 112.25p 107.52p 109.50p 108566
09/02/2023 110.00p 112.50p 109.29p 112.50p 169185
08/02/2023 113.00p 113.73p 110.07p 110.50p 158536
07/02/2023 104.00p 120.00p 104.00p 112.00p 832382
06/02/2023 103.50p 106.50p 102.00p 104.00p 233864
03/02/2023 102.00p 107.00p 102.00p 103.50p 372158
02/02/2023 105.00p 105.00p 102.00p 102.00p 124450
01/02/2023 102.00p 105.00p 102.00p 105.00p 1913461
31/01/2023 103.00p 105.00p 102.50p 102.50p 44281
30/01/2023 103.00p 106.00p 102.00p 104.00p 612370
27/01/2023 104.00p 106.50p 102.50p 102.50p 58037
26/01/2023 102.00p 106.50p 102.00p 105.50p 68169
25/01/2023 105.00p 106.70p 100.50p 103.00p 139308
24/01/2023 106.50p 108.00p 105.00p 105.50p 165074
23/01/2023 107.00p 108.00p 104.00p 106.00p 270828
20/01/2023 103.50p 105.00p 102.00p 105.00p 252812
19/01/2023 102.50p 103.00p 99.60p 99.60p 90184
18/01/2023 98.20p 101.50p 96.80p 100.00p 301409
17/01/2023 96.20p 98.34p 96.20p 98.00p 218216

*Close Price adjusted for both dividends and splits