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
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
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

*Close Price adjusted for both dividends and splits