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
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
16/01/2023 98.40p 100.00p 96.40p 98.00p 144215
13/01/2023 99.00p 100.00p 98.40p 98.40p 29484
12/01/2023 96.60p 99.60p 96.60p 99.20p 127664
11/01/2023 96.20p 98.20p 96.20p 97.20p 169637
10/01/2023 96.20p 99.00p 96.20p 97.00p 84568
09/01/2023 98.00p 99.00p 96.50p 98.60p 357291
06/01/2023 96.60p 99.60p 96.60p 99.00p 253537
05/01/2023 98.20p 100.50p 97.27p 98.00p 239701
04/01/2023 102.00p 105.50p 98.60p 98.60p 180923
03/01/2023 103.50p 107.00p 103.00p 103.00p 56119
30/12/2022 106.50p 108.00p 103.50p 105.00p 35373
29/12/2022 107.00p 108.00p 103.00p 106.50p 121286
28/12/2022 104.00p 107.00p 102.00p 107.00p 149544
23/12/2022 101.00p 104.00p 99.20p 101.50p 62013
22/12/2022 98.80p 102.50p 96.40p 101.50p 277563
21/12/2022 95.40p 100.00p 94.68p 98.40p 180392
20/12/2022 88.40p 94.80p 87.72p 94.80p 327981
19/12/2022 85.40p 88.00p 85.40p 88.00p 74582
16/12/2022 86.40p 86.60p 85.00p 85.00p 20010
15/12/2022 85.00p 87.53p 84.00p 86.20p 213496
14/12/2022 87.00p 87.80p 85.00p 85.00p 20890
13/12/2022 86.00p 88.00p 85.70p 85.80p 163584
12/12/2022 85.00p 87.60p 85.00p 85.20p 72206
09/12/2022 88.00p 88.00p 86.00p 86.00p 1130729
08/12/2022 86.20p 88.00p 85.00p 88.00p 124911
07/12/2022 85.00p 87.20p 85.00p 86.00p 1575431
06/12/2022 87.00p 88.00p 84.77p 85.00p 923113
05/12/2022 88.00p 89.20p 87.00p 88.00p 221666
02/12/2022 87.60p 89.00p 86.80p 87.40p 295171
01/12/2022 89.20p 89.20p 86.00p 87.60p 210036
30/11/2022 87.40p 89.68p 87.40p 88.80p 111952
29/11/2022 88.00p 88.60p 86.74p 87.60p 258285
28/11/2022 88.20p 89.80p 83.35p 86.40p 370189
25/11/2022 89.80p 89.83p 87.40p 88.00p 268565
24/11/2022 92.20p 92.40p 86.00p 90.00p 382659
23/11/2022 91.40p 93.40p 89.54p 90.60p 242551
22/11/2022 91.60p 91.96p 88.40p 91.00p 279491
21/11/2022 93.00p 94.40p 88.00p 88.00p 339085
18/11/2022 98.00p 98.00p 91.00p 93.00p 261482
17/11/2022 96.60p 96.84p 95.00p 95.00p 130349
16/11/2022 96.60p 98.04p 95.80p 96.20p 85877
15/11/2022 97.00p 97.60p 95.20p 96.00p 374521
14/11/2022 99.00p 99.00p 96.00p 96.00p 107926
11/11/2022 97.60p 99.00p 96.00p 97.00p 261061
10/11/2022 100.50p 103.00p 96.00p 97.20p 324855
09/11/2022 103.50p 106.13p 100.00p 100.00p 89131
08/11/2022 106.00p 106.50p 103.00p 104.00p 138293
07/11/2022 110.00p 110.00p 103.00p 103.00p 116557
04/11/2022 109.50p 109.50p 106.00p 108.00p 134401
03/11/2022 108.00p 108.50p 105.00p 106.00p 167345
02/11/2022 106.50p 108.85p 105.00p 105.00p 90058
01/11/2022 100.50p 106.98p 100.50p 106.00p 276921
31/10/2022 107.50p 107.50p 99.67p 102.00p 325278
28/10/2022 106.00p 107.50p 103.50p 107.50p 80200
27/10/2022 100.00p 109.50p 97.40p 107.50p 430199
26/10/2022 100.00p 102.50p 99.80p 102.50p 158683
25/10/2022 99.60p 101.08p 99.34p 100.00p 226271
24/10/2022 101.00p 103.07p 99.60p 101.00p 220951
21/10/2022 102.00p 103.80p 99.60p 100.00p 205627
20/10/2022 103.00p 103.50p 101.00p 103.00p 98958
19/10/2022 104.50p 106.50p 101.60p 102.00p 100268
18/10/2022 105.50p 107.20p 102.80p 105.50p 76443
17/10/2022 102.00p 105.50p 102.00p 104.00p 151228
14/10/2022 104.00p 105.50p 103.00p 104.00p 104170
13/10/2022 109.50p 110.20p 103.00p 104.00p 167555
12/10/2022 109.00p 111.00p 107.50p 107.50p 100752
11/10/2022 113.00p 114.00p 108.50p 109.50p 73294
10/10/2022 112.50p 115.00p 110.00p 110.00p 101843
07/10/2022 112.50p 115.00p 111.60p 115.00p 74419
06/10/2022 114.00p 114.50p 111.00p 113.00p 145695
05/10/2022 112.50p 114.82p 110.66p 114.50p 227130
04/10/2022 111.50p 115.50p 111.50p 112.00p 63071
03/10/2022 108.00p 116.00p 107.00p 111.00p 84206
30/09/2022 108.00p 110.00p 106.00p 110.00p 377827
29/09/2022 107.50p 112.00p 105.00p 106.50p 78153
28/09/2022 111.00p 113.50p 108.88p 112.00p 94565
27/09/2022 109.00p 113.97p 108.50p 110.00p 109781
26/09/2022 114.00p 115.00p 110.15p 111.00p 102562
23/09/2022 119.50p 122.50p 112.00p 112.00p 184223
22/09/2022 122.50p 123.00p 119.40p 119.50p 209000
21/09/2022 119.00p 122.50p 117.64p 122.50p 88681
20/09/2022 116.00p 121.00p 116.00p 119.50p 159242
16/09/2022 115.00p 120.00p 114.50p 120.00p 95648
15/09/2022 116.50p 117.96p 116.50p 117.00p 61669
14/09/2022 117.50p 117.50p 114.50p 116.50p 28568
13/09/2022 116.50p 118.00p 114.50p 118.00p 77526
12/09/2022 114.00p 118.00p 114.00p 116.50p 121881
09/09/2022 113.00p 115.00p 113.00p 114.00p 12577
08/09/2022 115.00p 115.00p 110.81p 114.00p 92842
07/09/2022 115.50p 116.00p 112.50p 115.00p 25554
06/09/2022 115.50p 118.00p 115.50p 116.00p 65140
05/09/2022 113.50p 117.50p 111.50p 116.00p 89894
02/09/2022 112.00p 117.00p 112.00p 112.50p 135893
01/09/2022 118.00p 119.50p 112.00p 112.00p 104128
31/08/2022 116.50p 120.63p 114.16p 118.50p 143112
30/08/2022 123.00p 125.00p 114.00p 116.50p 379418
29/08/2022 123.50p 126.74p 122.25p 125.50p 185908
26/08/2022 123.50p 126.74p 122.25p 125.50p 185908
25/08/2022 120.00p 125.00p 120.00p 125.00p 179124
24/08/2022 119.00p 122.00p 116.25p 120.00p 269683
23/08/2022 114.50p 118.00p 114.50p 117.50p 356090
22/08/2022 116.00p 117.50p 113.92p 114.50p 221548
19/08/2022 112.50p 117.50p 112.50p 117.50p 60684
18/08/2022 113.00p 117.00p 112.50p 115.50p 190192
17/08/2022 117.00p 119.06p 112.50p 114.00p 173492
16/08/2022 116.00p 119.50p 116.00p 119.50p 46071
15/08/2022 118.50p 121.50p 114.00p 117.00p 168200
12/08/2022 115.00p 121.50p 113.50p 121.50p 153545
11/08/2022 118.00p 119.00p 107.90p 115.00p 2377045
10/08/2022 128.00p 129.70p 121.59p 123.75p 323704
09/08/2022 129.00p 134.00p 123.50p 128.00p 1238355
08/08/2022 117.00p 133.50p 116.00p 130.00p 1371777
05/08/2022 120.00p 120.00p 115.50p 115.50p 51176
04/08/2022 122.00p 122.61p 118.00p 118.50p 614030
03/08/2022 122.00p 123.50p 120.96p 122.00p 1741368
02/08/2022 124.50p 125.35p 123.00p 123.00p 49240
01/08/2022 124.50p 127.00p 124.00p 124.00p 87592
29/07/2022 126.50p 129.00p 123.50p 124.00p 180178
28/07/2022 121.00p 128.50p 120.77p 124.50p 355177
27/07/2022 121.50p 124.00p 114.75p 120.50p 263927
26/07/2022 122.00p 124.50p 121.00p 124.50p 28211
25/07/2022 121.00p 124.00p 119.44p 122.50p 1324438
22/07/2022 120.00p 122.00p 118.00p 122.00p 37019
21/07/2022 120.50p 122.50p 117.84p 120.00p 166824
20/07/2022 121.00p 125.50p 119.18p 120.50p 294780
19/07/2022 112.00p 121.50p 112.00p 121.00p 318192
18/07/2022 114.00p 115.00p 106.19p 115.00p 215217
15/07/2022 103.00p 109.00p 101.35p 109.00p 184915
14/07/2022 106.50p 107.00p 99.80p 102.00p 402399
13/07/2022 104.00p 106.50p 101.50p 106.50p 229771
12/07/2022 101.50p 105.00p 101.05p 104.50p 142042

*Close Price adjusted for both dividends and splits