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
22/12/2020 65.80p 65.80p 64.00p 64.80p 38094
21/12/2020 63.40p 64.28p 59.20p 62.00p 146398
18/12/2020 66.00p 67.40p 64.00p 65.20p 45542
17/12/2020 64.40p 65.00p 64.40p 65.00p 35493
16/12/2020 66.00p 66.80p 62.20p 66.00p 39377
15/12/2020 65.60p 66.60p 65.00p 65.00p 67485
14/12/2020 66.60p 66.60p 65.00p 65.20p 55805
11/12/2020 67.00p 67.00p 64.00p 64.00p 48350
10/12/2020 69.00p 69.00p 60.80p 65.00p 152243
09/12/2020 67.80p 68.00p 65.00p 66.50p 124971
08/12/2020 64.00p 68.09p 63.09p 64.50p 339612
07/12/2020 63.00p 63.22p 61.60p 62.00p 73416
04/12/2020 56.20p 62.00p 56.00p 61.20p 815466
03/12/2020 56.00p 58.00p 54.77p 56.00p 194607
02/12/2020 58.20p 58.20p 55.90p 55.90p 203820
01/12/2020 58.40p 58.40p 56.40p 57.00p 113161
30/11/2020 61.00p 61.00p 56.80p 57.00p 196916
27/11/2020 59.00p 60.00p 59.00p 59.00p 40167
26/11/2020 59.80p 60.20p 58.60p 60.20p 37819
25/11/2020 60.00p 60.00p 58.38p 59.20p 86653
24/11/2020 58.80p 59.60p 58.00p 58.80p 261465
23/11/2020 57.80p 59.60p 57.80p 58.80p 136251
20/11/2020 58.00p 58.20p 57.60p 57.60p 613347
19/11/2020 59.00p 59.72p 57.60p 57.80p 161613
18/11/2020 60.00p 60.00p 59.08p 59.60p 110741
17/11/2020 61.80p 61.80p 59.00p 59.00p 51046
16/11/2020 59.80p 61.00p 59.20p 59.90p 149200
13/11/2020 59.40p 60.00p 58.00p 58.00p 88557
12/11/2020 60.60p 60.60p 57.02p 58.30p 183778
10/11/2020 59.00p 60.20p 58.20p 59.80p 104009
09/11/2020 59.00p 59.00p 58.20p 59.00p 117814
06/11/2020 58.20p 59.80p 56.40p 56.40p 27650
05/11/2020 58.80p 60.00p 58.20p 58.80p 95368
04/11/2020 58.80p 60.20p 58.80p 59.00p 20748
03/11/2020 59.00p 60.35p 57.00p 59.60p 59930
02/11/2020 57.60p 59.00p 56.80p 59.00p 10168
30/10/2020 55.00p 60.00p 55.00p 57.50p 49104
29/10/2020 57.00p 58.80p 56.00p 56.80p 29997
28/10/2020 58.00p 59.66p 57.20p 57.40p 21241
27/10/2020 59.00p 59.00p 58.00p 58.20p 5742
26/10/2020 59.00p 59.40p 59.00p 59.40p 1
23/10/2020 60.20p 60.72p 59.90p 60.20p 14886
22/10/2020 61.20p 61.20p 60.20p 60.20p 9856
21/10/2020 60.80p 62.50p 60.80p 60.80p 1675
20/10/2020 60.20p 61.60p 60.20p 61.60p 0
19/10/2020 60.20p 63.00p 60.20p 60.20p 22270
16/10/2020 60.20p 61.80p 59.63p 61.00p 26069
15/10/2020 62.00p 62.48p 60.56p 61.00p 92880
14/10/2020 61.80p 62.00p 60.20p 60.20p 20593
13/10/2020 62.00p 62.00p 60.20p 61.00p 74026
12/10/2020 61.00p 62.00p 60.80p 62.00p 80535
09/10/2020 61.00p 61.00p 59.50p 59.50p 11441
08/10/2020 58.20p 62.00p 58.20p 60.00p 64992
07/10/2020 58.80p 61.84p 58.67p 59.00p 52204
06/10/2020 58.00p 61.00p 58.00p 61.00p 66121
05/10/2020 59.00p 59.00p 55.20p 57.00p 37426
02/10/2020 58.00p 58.00p 57.90p 58.00p 1726
01/10/2020 58.00p 58.00p 57.00p 57.40p 71543
30/09/2020 59.00p 59.00p 57.00p 58.00p 425237
29/09/2020 59.00p 59.00p 58.72p 58.80p 290874
28/09/2020 59.00p 62.78p 58.00p 58.00p 33169
25/09/2020 60.80p 60.80p 59.00p 59.00p 17137
24/09/2020 61.00p 61.84p 59.00p 59.40p 118368
23/09/2020 61.80p 63.00p 60.40p 60.60p 1271183
22/09/2020 62.00p 62.23p 61.00p 61.00p 113044
21/09/2020 64.00p 64.00p 62.00p 62.00p 22403
18/09/2020 64.00p 64.00p 63.46p 64.00p 192507
17/09/2020 63.20p 64.00p 61.80p 61.80p 73701
16/09/2020 62.00p 65.81p 62.00p 65.00p 75304
15/09/2020 65.00p 66.55p 62.00p 65.80p 21401
14/09/2020 61.20p 65.80p 61.00p 64.00p 47877
11/09/2020 62.00p 62.50p 61.00p 61.00p 60081
10/09/2020 63.00p 64.96p 61.00p 61.00p 72175
09/09/2020 59.40p 65.00p 59.30p 64.00p 242624
08/09/2020 60.00p 60.80p 56.80p 59.20p 179843
07/09/2020 55.60p 60.00p 55.00p 56.40p 83953
04/09/2020 53.40p 55.68p 53.40p 55.60p 72338
03/09/2020 52.40p 54.00p 52.40p 54.00p 15357
02/09/2020 52.80p 53.00p 51.83p 53.00p 130061
01/09/2020 52.40p 53.00p 52.00p 53.00p 56765
31/08/2020 51.60p 52.00p 50.60p 51.60p 360005
28/08/2020 51.60p 52.00p 50.60p 51.60p 360005
27/08/2020 50.80p 51.60p 50.20p 50.20p 158226
26/08/2020 50.80p 52.54p 50.20p 50.80p 14041
25/08/2020 50.80p 50.80p 50.20p 50.20p 8251
24/08/2020 51.00p 51.40p 50.40p 51.00p 47670
21/08/2020 51.00p 51.40p 50.20p 51.00p 33689
20/08/2020 51.00p 51.37p 50.20p 51.00p 87931
19/08/2020 50.20p 52.18p 50.20p 51.20p 139530
18/08/2020 51.80p 52.00p 50.00p 52.00p 189107
17/08/2020 51.80p 52.00p 51.80p 51.80p 45135
14/08/2020 52.80p 53.00p 51.80p 52.00p 55661
13/08/2020 52.80p 52.80p 52.20p 52.60p 37071
12/08/2020 53.80p 54.00p 52.00p 52.80p 350246
11/08/2020 54.20p 56.00p 53.00p 54.70p 80191
10/08/2020 56.00p 56.20p 54.20p 54.20p 88663
07/08/2020 56.00p 56.00p 54.00p 54.00p 53031
06/08/2020 56.00p 56.00p 55.82p 56.00p 30
05/08/2020 55.80p 56.00p 54.20p 56.00p 28941
04/08/2020 54.20p 56.00p 54.20p 56.00p 11514
03/08/2020 56.00p 57.20p 54.20p 54.20p 117759
31/07/2020 56.80p 59.00p 54.20p 59.00p 58127
30/07/2020 57.00p 57.46p 54.91p 56.00p 5176
29/07/2020 57.00p 57.80p 54.40p 56.50p 78350
28/07/2020 54.80p 57.70p 54.80p 54.80p 5776
24/07/2020 57.20p 59.90p 56.80p 58.60p 229025
23/07/2020 60.20p 60.20p 57.20p 57.20p 73902
22/07/2020 59.40p 60.20p 56.20p 60.20p 352204
21/07/2020 56.40p 58.30p 56.40p 58.30p 1596
20/07/2020 58.00p 58.00p 56.60p 58.00p 3192
17/07/2020 60.40p 60.40p 56.20p 60.40p 21225
16/07/2020 56.20p 58.20p 56.00p 58.20p 119067
15/07/2020 57.60p 58.70p 56.00p 56.00p 782731
14/07/2020 57.40p 57.56p 57.40p 57.40p 15228
13/07/2020 57.00p 60.48p 57.56p 59.20p 10616
10/07/2020 57.00p 60.80p 57.00p 59.20p 22607
09/07/2020 57.20p 59.80p 57.20p 58.50p 3287
08/07/2020 61.00p 61.00p 59.00p 59.00p 0
07/07/2020 61.00p 61.00p 58.92p 61.00p 4617
06/07/2020 60.80p 60.87p 58.20p 60.80p 29051
03/07/2020 60.80p 60.40p 59.50p 59.50p 3298
02/07/2020 60.80p 61.00p 56.52p 58.00p 17216
01/07/2020 57.20p 61.20p 57.00p 61.00p 63768
30/06/2020 57.20p 60.24p 57.00p 57.00p 43461
29/06/2020 57.20p 60.60p 57.00p 58.90p 8673
26/06/2020 60.80p 61.00p 56.00p 56.00p 10129
25/06/2020 56.00p 61.00p 56.00p 56.00p 24874
24/06/2020 59.00p 61.00p 57.80p 61.00p 39096
23/06/2020 60.80p 60.80p 56.00p 60.00p 22577
22/06/2020 60.20p 60.20p 57.00p 59.00p 691556
19/06/2020 60.20p 60.40p 59.40p 60.40p 107564
18/06/2020 60.80p 62.44p 59.40p 60.40p 382237
17/06/2020 64.80p 65.00p 60.00p 60.00p 125251
16/06/2020 60.40p 62.66p 60.00p 60.00p 164490
15/06/2020 61.40p 63.68p 60.00p 60.00p 84863
12/06/2020 63.20p 64.64p 61.40p 61.40p 20651
11/06/2020 63.20p 64.55p 63.20p 63.20p 327576
10/06/2020 64.00p 65.00p 63.20p 63.70p 172699
09/06/2020 63.20p 65.50p 63.20p 64.00p 180288
08/06/2020 66.20p 66.20p 63.00p 63.00p 222726
05/06/2020 65.00p 67.20p 61.20p 65.00p 162791
04/06/2020 62.00p 65.00p 61.00p 64.00p 40308
03/06/2020 58.40p 62.78p 57.80p 61.00p 199546
02/06/2020 57.20p 58.70p 56.60p 58.40p 23306
01/06/2020 56.20p 56.20p 55.00p 56.00p 210382
29/05/2020 55.00p 57.20p 55.00p 57.20p 13557
28/05/2020 56.40p 57.00p 55.00p 55.00p 21932
27/05/2020 57.20p 57.20p 54.43p 57.20p 5944
26/05/2020 57.00p 57.00p 54.40p 55.00p 42520
22/05/2020 56.20p 57.00p 54.40p 56.00p 518701
21/05/2020 56.60p 57.00p 56.00p 57.00p 213944
20/05/2020 58.80p 60.00p 55.60p 55.60p 100390
19/05/2020 55.80p 58.60p 54.20p 56.00p 454641
18/05/2020 54.60p 55.36p 54.40p 55.00p 123973
15/05/2020 54.00p 56.60p 53.60p 54.00p 89776
14/05/2020 53.20p 56.00p 53.20p 56.00p 58134
13/05/2020 54.20p 57.40p 54.00p 57.40p 126797
12/05/2020 54.60p 56.46p 53.00p 54.00p 190676
11/05/2020 58.80p 59.20p 53.00p 54.70p 316555
07/05/2020 56.40p 58.80p 54.40p 55.20p 203468
06/05/2020 58.60p 58.80p 54.40p 56.00p 35351
05/05/2020 56.00p 56.80p 54.00p 54.40p 99833
01/05/2020 51.20p 52.60p 50.00p 51.60p 74747
30/04/2020 55.40p 55.40p 50.00p 50.00p 154128
29/04/2020 54.80p 55.18p 51.00p 51.40p 119624
28/04/2020 55.40p 56.00p 47.40p 53.10p 97486
27/04/2020 54.80p 57.94p 50.20p 56.10p 211976
24/04/2020 54.00p 60.43p 50.00p 53.40p 144337
23/04/2020 53.80p 54.00p 50.00p 54.00p 37105
22/04/2020 52.00p 54.00p 50.00p 54.00p 46799
21/04/2020 50.00p 53.00p 50.00p 53.00p 116740
20/04/2020 49.90p 57.00p 49.90p 50.00p 216077
17/04/2020 50.00p 50.88p 47.24p 50.00p 162984
16/04/2020 49.50p 51.00p 47.00p 49.50p 300362
15/04/2020 56.80p 59.10p 50.00p 50.00p 107154
14/04/2020 62.00p 63.00p 57.00p 57.00p 76269
09/04/2020 63.60p 64.35p 57.00p 59.60p 112035
08/04/2020 63.20p 65.80p 60.00p 62.00p 39104
07/04/2020 64.80p 66.00p 60.20p 65.60p 190228
06/04/2020 59.00p 71.80p 59.00p 61.80p 192144
03/04/2020 65.00p 65.00p 59.00p 60.70p 81108
02/04/2020 58.00p 66.00p 54.40p 66.00p 92638
01/04/2020 55.00p 57.50p 54.97p 57.50p 26750
31/03/2020 55.00p 59.93p 57.50p 57.50p 10328
30/03/2020 55.00p 57.80p 54.05p 57.50p 41906
27/03/2020 64.80p 64.80p 54.12p 55.00p 103884
26/03/2020 60.20p 64.00p 59.80p 64.00p 73408
25/03/2020 59.80p 64.00p 58.87p 62.80p 51512
24/03/2020 54.80p 59.00p 53.20p 57.80p 82368
23/03/2020 48.00p 54.40p 46.00p 53.00p 216919
20/03/2020 42.80p 47.96p 41.10p 46.10p 110410
19/03/2020 40.60p 41.00p 40.00p 41.00p 36213
18/03/2020 40.00p 40.60p 37.30p 40.10p 46416
17/03/2020 48.00p 48.60p 40.00p 41.50p 89126
16/03/2020 55.60p 58.00p 49.00p 49.00p 176221
13/03/2020 58.60p 58.80p 55.80p 57.60p 25980
12/03/2020 63.00p 63.00p 55.80p 58.80p 452611
11/03/2020 69.80p 69.80p 63.40p 64.50p 89526
10/03/2020 70.20p 70.20p 68.00p 68.00p 249738
09/03/2020 90.00p 90.00p 67.80p 69.60p 320887

*Close Price adjusted for both dividends and splits