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
05/04/2022 109.00p 111.00p 107.00p 107.00p 272558
04/04/2022 108.00p 109.00p 106.50p 108.50p 63251
01/04/2022 108.50p 110.44p 105.50p 106.50p 742844
31/03/2022 109.50p 111.46p 108.08p 108.50p 600121
30/03/2022 112.00p 113.20p 110.00p 110.00p 121023
29/03/2022 112.50p 114.50p 110.00p 114.50p 203502
28/03/2022 114.00p 117.50p 110.00p 112.00p 165161
25/03/2022 113.00p 115.50p 110.97p 114.00p 210955
24/03/2022 105.00p 115.00p 104.99p 113.50p 373082
23/03/2022 106.00p 106.00p 102.23p 105.00p 214353
22/03/2022 103.50p 106.00p 100.13p 106.00p 375346
21/03/2022 100.35p 105.40p 100.35p 102.50p 269106
18/03/2022 99.35p 102.00p 98.00p 98.00p 205826
17/03/2022 100.00p 101.87p 97.61p 98.20p 316008
16/03/2022 103.50p 104.45p 98.57p 99.40p 350622
15/03/2022 103.00p 105.40p 100.50p 103.00p 215806
14/03/2022 111.00p 111.43p 103.05p 107.00p 362598
11/03/2022 112.00p 114.00p 108.00p 108.00p 427048
10/03/2022 112.50p 114.50p 111.78p 112.00p 160031
09/03/2022 117.00p 118.00p 109.50p 109.50p 200328
08/03/2022 109.00p 118.50p 108.87p 118.50p 352999
07/03/2022 108.00p 111.00p 98.15p 106.50p 889815
04/03/2022 110.00p 112.50p 107.00p 112.00p 592363
03/03/2022 112.00p 115.24p 112.00p 114.00p 340111
02/03/2022 112.00p 115.00p 109.00p 111.00p 1365766
01/03/2022 108.50p 112.50p 108.50p 111.00p 1075366
28/02/2022 107.00p 114.00p 106.50p 108.00p 1523315
25/02/2022 95.40p 108.00p 93.60p 105.00p 1695765
24/02/2022 93.40p 93.40p 91.20p 93.00p 1092014
23/02/2022 93.80p 94.00p 92.52p 94.00p 502965
22/02/2022 92.00p 94.90p 92.00p 93.80p 1055585
21/02/2022 98.00p 99.23p 93.30p 94.00p 130120
18/02/2022 98.40p 98.80p 98.36p 98.40p 19623
17/02/2022 98.60p 99.80p 98.60p 98.60p 9182
16/02/2022 100.50p 100.50p 98.20p 98.60p 58381
15/02/2022 100.50p 101.00p 99.00p 101.00p 8749
14/02/2022 99.40p 101.05p 98.75p 101.00p 2332295
11/02/2022 100.00p 101.00p 99.27p 101.00p 50090
10/02/2022 100.00p 101.00p 99.65p 100.50p 44970
09/02/2022 102.50p 103.00p 100.50p 101.50p 64495
08/02/2022 104.00p 104.64p 100.00p 102.00p 421909
07/02/2022 104.50p 105.57p 103.00p 104.00p 1273177
04/02/2022 107.00p 107.50p 105.00p 105.00p 63464
03/02/2022 108.00p 109.50p 102.50p 107.00p 677848
02/02/2022 103.00p 107.58p 100.50p 105.50p 236859
01/02/2022 97.40p 102.00p 97.40p 102.00p 161612
31/01/2022 97.40p 99.20p 96.00p 98.20p 48998
28/01/2022 98.90p 99.80p 95.80p 98.00p 64708
27/01/2022 99.00p 99.80p 98.00p 98.00p 60828
26/01/2022 97.80p 100.08p 97.56p 99.00p 130930
25/01/2022 95.00p 98.40p 95.00p 98.40p 71658
24/01/2022 98.00p 102.00p 95.00p 97.60p 945278
21/01/2022 94.80p 101.50p 93.45p 98.00p 276349
20/01/2022 92.00p 94.40p 90.40p 93.80p 4388339
19/01/2022 92.20p 93.80p 90.40p 93.00p 46328
18/01/2022 90.20p 92.80p 89.20p 92.20p 88354
17/01/2022 90.60p 90.60p 89.00p 90.60p 70781
14/01/2022 89.00p 90.54p 89.00p 89.00p 63193
13/01/2022 88.80p 90.60p 88.00p 89.00p 102538
12/01/2022 88.40p 89.39p 86.60p 88.40p 93249
10/01/2022 88.00p 88.00p 86.00p 86.40p 855726
07/01/2022 86.40p 87.55p 85.20p 85.20p 257463
06/01/2022 85.60p 87.94p 83.90p 84.80p 568945
05/01/2022 85.20p 85.93p 84.20p 85.60p 529824
04/01/2022 84.00p 86.11p 83.65p 85.00p 59151
03/01/2022 83.60p 83.77p 82.17p 83.60p 37144
31/12/2021 83.60p 83.77p 82.17p 83.60p 37144
30/12/2021 82.80p 83.40p 82.00p 83.00p 41116
29/12/2021 84.80p 84.80p 83.00p 83.00p 51615
28/12/2021 84.00p 84.00p 83.00p 83.00p 38174
27/12/2021 84.00p 84.00p 83.00p 83.00p 38174
24/12/2021 84.00p 84.00p 83.00p 83.00p 38174
23/12/2021 83.80p 91.00p 82.55p 84.00p 213564
22/12/2021 83.80p 84.20p 83.20p 84.20p 9538
21/12/2021 84.20p 84.20p 82.60p 83.00p 64962
20/12/2021 82.00p 84.20p 81.54p 84.20p 60413
17/12/2021 82.60p 83.20p 81.90p 82.00p 98490
16/12/2021 80.40p 83.80p 80.40p 82.00p 19231
15/12/2021 82.20p 84.00p 81.40p 82.00p 135832
14/12/2021 82.80p 84.60p 81.40p 82.00p 3051450
13/12/2021 83.00p 85.00p 83.00p 84.00p 29611
10/12/2021 84.40p 85.40p 84.00p 84.00p 45731
09/12/2021 84.80p 85.20p 82.80p 85.00p 88579
08/12/2021 82.80p 85.00p 82.20p 85.00p 46797
07/12/2021 82.60p 83.60p 80.20p 83.00p 80409
06/12/2021 80.40p 82.40p 80.20p 80.20p 18263
03/12/2021 83.60p 83.80p 81.00p 82.50p 171027
02/12/2021 83.80p 83.80p 80.40p 82.00p 83590
01/12/2021 83.00p 83.20p 81.00p 81.20p 168640
30/11/2021 80.20p 83.00p 80.20p 83.00p 96919
29/11/2021 79.80p 82.40p 79.20p 80.00p 126096
26/11/2021 80.40p 81.20p 78.00p 78.00p 448884
25/11/2021 82.40p 83.12p 80.20p 80.20p 21653
24/11/2021 85.40p 85.60p 82.40p 83.00p 189847
23/11/2021 82.00p 83.60p 79.42p 83.20p 678720
22/11/2021 78.60p 82.00p 77.00p 80.90p 138168
19/11/2021 76.40p 80.00p 74.40p 80.00p 360112
18/11/2021 72.80p 78.20p 72.13p 77.00p 297983
17/11/2021 72.80p 73.20p 70.48p 72.80p 202870
16/11/2021 70.20p 73.20p 70.20p 71.20p 83384
15/11/2021 73.00p 74.20p 70.60p 72.80p 355991
12/11/2021 76.00p 76.00p 71.80p 72.80p 261869
11/11/2021 76.00p 76.20p 74.80p 75.80p 287262
10/11/2021 76.00p 77.00p 74.80p 76.40p 1173968
09/11/2021 78.00p 78.80p 75.40p 75.40p 231511
08/11/2021 80.00p 80.00p 77.40p 77.80p 512986
05/11/2021 80.00p 80.71p 78.60p 78.60p 283385
04/11/2021 82.00p 82.80p 79.00p 80.00p 295662
03/11/2021 85.00p 85.40p 80.60p 80.60p 509994
02/11/2021 85.80p 86.60p 85.00p 85.00p 47764
01/11/2021 85.20p 87.00p 84.80p 85.60p 135875
29/10/2021 85.80p 86.40p 85.00p 85.00p 149035
28/10/2021 91.00p 91.56p 84.20p 86.40p 584967
27/10/2021 92.20p 93.00p 91.00p 91.00p 123215
26/10/2021 93.00p 94.80p 92.08p 92.40p 197211
25/10/2021 92.80p 94.40p 92.00p 93.00p 83210
22/10/2021 94.20p 95.17p 91.27p 91.40p 158078
21/10/2021 94.00p 95.72p 92.40p 92.40p 67372
20/10/2021 96.00p 96.60p 93.00p 93.00p 182449
19/10/2021 97.80p 97.80p 94.80p 96.00p 96345
18/10/2021 96.00p 97.28p 95.00p 96.00p 98850
15/10/2021 93.40p 97.00p 92.20p 96.00p 328473
14/10/2021 92.00p 93.32p 91.00p 91.00p 154981
13/10/2021 91.60p 93.80p 90.44p 91.00p 37738
12/10/2021 92.00p 93.00p 91.00p 91.00p 131534
11/10/2021 91.00p 93.00p 90.60p 92.00p 1852144
08/10/2021 92.40p 92.40p 91.00p 91.00p 191310
07/10/2021 92.00p 92.40p 91.00p 91.40p 116886
06/10/2021 91.60p 92.00p 89.34p 92.00p 207799
05/10/2021 91.00p 92.00p 89.84p 90.00p 85536
04/10/2021 90.00p 91.85p 88.63p 90.00p 362052
01/10/2021 92.00p 92.00p 88.00p 88.00p 359339
30/09/2021 90.00p 94.00p 89.00p 92.00p 166967
29/09/2021 91.60p 94.58p 89.60p 89.80p 274413
28/09/2021 90.80p 95.34p 90.40p 94.00p 514816
27/09/2021 89.80p 90.80p 87.00p 90.40p 445517
24/09/2021 87.00p 89.80p 87.00p 89.80p 82654
23/09/2021 86.20p 90.00p 68.33p 86.80p 1185488
22/09/2021 87.60p 88.91p 86.00p 86.00p 129766
21/09/2021 87.20p 87.77p 86.00p 87.20p 86917
20/09/2021 88.00p 89.60p 86.97p 87.40p 87476
17/09/2021 90.00p 90.00p 87.23p 89.60p 157901
16/09/2021 91.00p 91.38p 87.20p 88.00p 170702
15/09/2021 92.00p 92.60p 90.00p 90.80p 193700
14/09/2021 92.00p 92.44p 90.20p 91.00p 42295
13/09/2021 92.40p 94.00p 91.00p 91.80p 30266
10/09/2021 91.80p 93.20p 91.20p 92.00p 33783
09/09/2021 92.00p 93.60p 91.40p 92.00p 36624
08/09/2021 93.80p 93.80p 91.00p 92.20p 136647
07/09/2021 93.40p 94.00p 91.60p 92.00p 67066
06/09/2021 94.00p 94.00p 92.00p 92.00p 988207
03/09/2021 93.00p 93.60p 90.70p 93.60p 112888
02/09/2021 90.80p 93.46p 90.80p 91.80p 105841
01/09/2021 91.40p 92.80p 90.07p 92.60p 116458
31/08/2021 91.40p 91.40p 89.60p 91.40p 60715
30/08/2021 90.00p 90.60p 88.20p 90.00p 59886
27/08/2021 90.00p 90.60p 88.20p 90.00p 59886
26/08/2021 90.40p 91.40p 90.00p 90.00p 71200
25/08/2021 90.00p 91.20p 89.60p 89.60p 39756
24/08/2021 89.20p 90.00p 89.00p 90.00p 262882
23/08/2021 88.40p 89.99p 88.13p 89.60p 55629
20/08/2021 88.60p 90.00p 88.00p 90.00p 79297
19/08/2021 89.60p 90.80p 88.80p 89.20p 127685
18/08/2021 87.80p 90.20p 86.60p 90.20p 537301
17/08/2021 87.60p 89.66p 87.50p 88.00p 108204
16/08/2021 91.20p 91.20p 86.00p 87.20p 163801
13/08/2021 93.00p 93.32p 90.43p 90.60p 133689
12/08/2021 95.00p 95.20p 93.00p 93.00p 93626
11/08/2021 97.00p 98.80p 94.00p 94.80p 132137
10/08/2021 97.60p 97.60p 96.40p 97.00p 66134
09/08/2021 98.00p 98.28p 97.00p 97.80p 51388
06/08/2021 97.20p 98.79p 97.20p 98.00p 45497
05/08/2021 98.00p 99.00p 97.20p 99.00p 24073
04/08/2021 97.80p 99.00p 97.80p 98.80p 21271
03/08/2021 99.00p 99.00p 96.60p 97.80p 60191
02/08/2021 100.00p 100.00p 96.80p 99.00p 119490
30/07/2021 97.80p 99.60p 97.60p 98.60p 138594
29/07/2021 97.00p 99.90p 96.97p 99.00p 358811
28/07/2021 99.20p 99.40p 98.00p 98.00p 29801
27/07/2021 98.40p 101.00p 98.16p 98.40p 88219
26/07/2021 101.50p 102.50p 101.00p 101.00p 59364
23/07/2021 102.00p 103.50p 101.00p 102.50p 41691
22/07/2021 103.50p 104.50p 101.00p 101.00p 17264
21/07/2021 103.50p 104.00p 102.00p 102.00p 37715
20/07/2021 105.50p 106.48p 102.00p 102.00p 23018
19/07/2021 103.00p 106.50p 103.00p 106.50p 368445
16/07/2021 106.00p 107.00p 104.00p 106.00p 107712
15/07/2021 105.00p 107.00p 104.44p 107.00p 79088
14/07/2021 108.00p 108.00p 103.00p 103.00p 42940
13/07/2021 106.50p 109.30p 105.50p 106.50p 69350
12/07/2021 106.00p 108.00p 104.25p 105.00p 31298
09/07/2021 107.50p 109.50p 104.00p 107.00p 136242
08/07/2021 110.00p 110.00p 106.00p 108.50p 208907
07/07/2021 109.00p 109.00p 106.50p 108.00p 64148
06/07/2021 110.00p 110.58p 106.50p 107.50p 401666
05/07/2021 100.00p 110.50p 100.00p 110.50p 285326
02/07/2021 96.00p 101.50p 94.20p 100.00p 247242
01/07/2021 96.20p 97.00p 93.40p 97.00p 427770
30/06/2021 93.00p 96.00p 92.20p 94.00p 141785
29/06/2021 90.40p 93.00p 89.20p 92.20p 192452

*Close Price adjusted for both dividends and splits