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
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
28/06/2021 90.60p 90.80p 88.00p 89.00p 148791
25/06/2021 89.00p 90.00p 87.23p 90.00p 334636
24/06/2021 91.00p 91.40p 88.20p 89.20p 303373
23/06/2021 91.20p 92.60p 89.20p 91.60p 32900
22/06/2021 92.00p 92.80p 90.40p 90.40p 39611
21/06/2021 92.00p 93.20p 91.00p 91.60p 33599
18/06/2021 93.00p 93.20p 88.44p 90.80p 164467
17/06/2021 94.20p 94.80p 93.00p 93.00p 588397
16/06/2021 94.60p 95.80p 92.60p 94.20p 48702
15/06/2021 93.00p 95.80p 92.00p 94.50p 333157
14/06/2021 94.80p 95.80p 92.00p 92.00p 80447
11/06/2021 93.80p 96.00p 90.16p 93.00p 392641
10/06/2021 92.60p 92.60p 90.42p 92.00p 252332
09/06/2021 93.00p 93.80p 92.00p 92.00p 424497
08/06/2021 92.20p 93.80p 92.00p 92.60p 234495
07/06/2021 94.00p 94.00p 92.20p 92.40p 60269
04/06/2021 92.60p 93.80p 92.36p 93.60p 86969
03/06/2021 93.20p 93.40p 91.00p 92.60p 95198
02/06/2021 94.00p 94.80p 93.00p 93.60p 18864
01/06/2021 95.60p 96.80p 93.20p 93.80p 150766
31/05/2021 94.80p 95.00p 93.20p 95.00p 31114
28/05/2021 94.80p 95.00p 93.20p 95.00p 31114
27/05/2021 95.80p 96.80p 91.50p 93.00p 49629
26/05/2021 96.60p 96.60p 93.00p 95.00p 69198
25/05/2021 91.00p 97.80p 91.00p 94.00p 136875
24/05/2021 97.00p 97.00p 90.95p 91.80p 154951
21/05/2021 96.00p 97.80p 93.20p 93.20p 102610
20/05/2021 97.00p 99.13p 94.82p 97.00p 136557
19/05/2021 97.40p 99.80p 96.00p 96.00p 42146
18/05/2021 97.40p 100.50p 97.16p 98.00p 103111
17/05/2021 97.40p 97.60p 95.00p 96.60p 44473
14/05/2021 95.00p 95.80p 93.20p 95.50p 99163
13/05/2021 91.20p 95.00p 91.20p 93.50p 121572
12/05/2021 94.60p 95.20p 92.30p 95.20p 112356
11/05/2021 92.20p 94.40p 91.24p 94.40p 468272
10/05/2021 94.60p 94.60p 91.20p 92.00p 88528
07/05/2021 93.20p 94.60p 90.52p 94.60p 99091
06/05/2021 91.00p 94.20p 89.20p 90.20p 517389
05/05/2021 84.00p 90.00p 84.00p 87.00p 154826
04/05/2021 85.00p 86.40p 82.60p 84.60p 106058
03/05/2021 85.80p 85.80p 82.61p 84.60p 130885
30/04/2021 85.80p 85.80p 82.61p 84.60p 130885
29/04/2021 82.80p 86.00p 80.56p 86.00p 221088
28/04/2021 80.00p 82.00p 79.60p 82.00p 240202
27/04/2021 80.00p 81.20p 79.40p 80.00p 213560
26/04/2021 79.20p 82.00p 79.20p 79.20p 95783
23/04/2021 81.00p 82.00p 80.00p 80.00p 14933
22/04/2021 82.00p 82.00p 79.80p 80.00p 156645
21/04/2021 84.00p 84.80p 80.40p 81.80p 77660
20/04/2021 82.20p 84.00p 81.00p 82.40p 42250
19/04/2021 82.20p 84.80p 82.20p 82.40p 52859
16/04/2021 85.60p 86.02p 82.00p 84.00p 64177
15/04/2021 84.00p 87.00p 82.00p 85.60p 157081
14/04/2021 81.00p 84.00p 79.20p 84.00p 66767
13/04/2021 73.20p 82.20p 73.20p 82.20p 170566
12/04/2021 75.00p 75.52p 72.40p 73.20p 183107
09/04/2021 76.00p 76.24p 74.80p 75.00p 205950
08/04/2021 78.60p 78.60p 75.92p 76.00p 56528
07/04/2021 75.20p 77.60p 75.20p 77.00p 97963
06/04/2021 78.40p 79.49p 75.40p 75.40p 440682
02/04/2021 79.80p 80.80p 76.80p 77.00p 116467
01/04/2021 79.80p 80.80p 76.80p 77.00p 116467
31/03/2021 78.00p 80.00p 77.11p 80.00p 144533
30/03/2021 78.60p 78.80p 77.08p 78.80p 141062
29/03/2021 78.20p 79.00p 77.00p 77.00p 125001
26/03/2021 76.00p 79.20p 75.60p 77.40p 197257
25/03/2021 76.00p 76.00p 73.20p 75.00p 101771
24/03/2021 75.00p 77.00p 73.80p 76.60p 261551
23/03/2021 77.40p 77.40p 75.40p 75.80p 93767
22/03/2021 78.80p 78.80p 76.80p 76.80p 82688
19/03/2021 78.00p 79.16p 76.20p 77.60p 202014
18/03/2021 78.20p 82.01p 78.00p 78.00p 124072
17/03/2021 83.00p 83.00p 79.20p 79.20p 90688
16/03/2021 86.00p 86.00p 80.40p 80.40p 257267
15/03/2021 85.00p 86.00p 83.60p 83.60p 86391
12/03/2021 86.00p 87.80p 83.00p 84.60p 200371
11/03/2021 87.80p 88.00p 85.36p 86.00p 176958
10/03/2021 86.00p 88.80p 86.00p 88.00p 24844
09/03/2021 90.60p 92.88p 87.00p 88.00p 134902
08/03/2021 90.00p 92.00p 86.88p 90.00p 141564
05/03/2021 85.00p 89.80p 83.00p 89.80p 180785
04/03/2021 88.00p 88.00p 82.40p 85.00p 92882
03/03/2021 86.80p 88.00p 84.22p 88.00p 74886
02/03/2021 84.20p 86.80p 84.20p 86.80p 164332
01/03/2021 82.00p 87.20p 81.20p 85.00p 147168
26/02/2021 83.00p 83.00p 81.00p 81.20p 81727
25/02/2021 83.00p 83.80p 81.00p 81.00p 427377
24/02/2021 82.20p 84.40p 81.32p 81.90p 135682
23/02/2021 80.20p 82.05p 80.12p 81.00p 95811
22/02/2021 82.00p 82.00p 79.20p 79.20p 159482
19/02/2021 82.00p 82.00p 80.01p 81.00p 71152
18/02/2021 81.00p 105.48p 80.20p 81.10p 269429
17/02/2021 81.00p 106.06p 80.20p 80.60p 318525
16/02/2021 81.00p 81.80p 80.20p 81.00p 115690
15/02/2021 80.00p 81.80p 79.72p 81.00p 394821
12/02/2021 83.00p 83.00p 79.76p 80.00p 171135
11/02/2021 79.80p 84.00p 79.28p 83.00p 58461
10/02/2021 79.00p 79.60p 76.20p 79.00p 190662
09/02/2021 77.80p 78.00p 76.20p 77.00p 155263
08/02/2021 78.00p 79.00p 76.80p 77.80p 218461
05/02/2021 77.00p 77.40p 76.20p 76.60p 59796
04/02/2021 79.00p 79.00p 76.00p 77.00p 206146
03/02/2021 77.00p 79.80p 77.00p 79.00p 97056
02/02/2021 75.20p 78.00p 74.60p 78.00p 357235
01/02/2021 74.20p 76.78p 72.80p 75.20p 162984
29/01/2021 71.20p 74.00p 71.20p 73.40p 36522
28/01/2021 72.20p 74.40p 71.20p 74.20p 65450
27/01/2021 75.00p 75.40p 72.60p 74.40p 300665
26/01/2021 73.00p 75.00p 71.00p 75.00p 108992
25/01/2021 77.00p 77.00p 71.00p 71.00p 114276
22/01/2021 74.40p 76.00p 74.00p 75.00p 305168
21/01/2021 76.00p 76.00p 74.00p 74.40p 69054
20/01/2021 76.00p 76.00p 73.45p 74.00p 218873
19/01/2021 72.80p 73.60p 72.48p 73.60p 58060
18/01/2021 71.00p 72.80p 71.00p 72.00p 140596
15/01/2021 75.00p 75.00p 70.00p 70.40p 155566
14/01/2021 75.00p 77.00p 72.34p 72.40p 192054
13/01/2021 78.80p 78.80p 75.00p 75.00p 98221
12/01/2021 76.00p 77.94p 73.20p 76.80p 318511
11/01/2021 75.60p 78.20p 73.20p 76.00p 253163
08/01/2021 69.00p 74.80p 67.40p 74.80p 300685
07/01/2021 71.00p 71.00p 67.40p 69.00p 170387
06/01/2021 67.00p 71.40p 67.00p 68.50p 420604
05/01/2021 63.20p 68.80p 63.20p 67.00p 153595
04/01/2021 65.00p 66.00p 62.40p 66.00p 91092
31/12/2020 65.00p 65.00p 63.20p 65.00p 556476
30/12/2020 65.40p 65.40p 62.40p 64.00p 526227
29/12/2020 65.20p 67.80p 63.20p 63.20p 587187
28/12/2020 65.20p 65.80p 64.00p 64.00p 84219
24/12/2020 65.20p 65.80p 64.00p 64.00p 84219
23/12/2020 65.80p 65.80p 63.20p 65.00p 55252

*Close Price adjusted for both dividends and splits