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
08/08/2018 146.50p 147.00p 144.47p 145.75p 13127
07/08/2018 147.00p 147.25p 145.50p 147.25p 15677
06/08/2018 145.00p 149.50p 145.00p 149.50p 5615
03/08/2018 146.00p 146.50p 143.50p 146.50p 9191
02/08/2018 144.50p 147.50p 144.50p 146.25p 18164
01/08/2018 145.00p 150.00p 144.50p 144.50p 19087
31/07/2018 150.00p 150.00p 145.69p 148.50p 47012
30/07/2018 144.00p 150.50p 144.00p 150.50p 22151
27/07/2018 145.50p 147.00p 145.40p 146.00p 46081
26/07/2018 142.00p 145.00p 141.53p 144.50p 89952
25/07/2018 142.00p 142.00p 141.00p 141.00p 58686
24/07/2018 142.00p 142.00p 140.34p 141.25p 4524
23/07/2018 140.00p 142.00p 140.00p 142.00p 12219
20/07/2018 141.50p 142.00p 140.00p 142.00p 147245
19/07/2018 140.00p 140.75p 140.00p 140.75p 60000
18/07/2018 141.00p 140.50p 140.25p 140.50p 0
17/07/2018 141.00p 141.50p 139.90p 140.25p 67471
16/07/2018 141.00p 141.50p 140.00p 141.00p 629334
13/07/2018 142.00p 142.00p 138.50p 141.50p 244528
12/07/2018 141.00p 142.00p 140.00p 141.00p 29127
11/07/2018 141.50p 141.00p 140.75p 141.00p 0
10/07/2018 141.50p 141.96p 140.30p 140.75p 104527
09/07/2018 140.00p 141.00p 139.00p 141.00p 140665
06/07/2018 139.00p 141.00p 138.50p 139.75p 11676
05/07/2018 141.00p 141.00p 139.75p 139.75p 2485
04/07/2018 140.10p 140.50p 138.45p 139.75p 13475
03/07/2018 138.50p 141.00p 136.00p 139.00p 44297
02/07/2018 135.00p 139.00p 135.00p 136.00p 67566
29/06/2018 138.02p 138.25p 138.02p 138.25p 2110
28/06/2018 138.00p 139.50p 134.50p 138.00p 80566
27/06/2018 141.00p 141.00p 138.50p 138.50p 69028
26/06/2018 140.00p 141.00p 138.65p 140.00p 21178
25/06/2018 140.00p 140.00p 138.02p 139.25p 18106
22/06/2018 141.00p 142.00p 139.70p 140.75p 404241
21/06/2018 142.00p 142.00p 138.50p 141.50p 84986
20/06/2018 141.50p 142.00p 141.50p 141.75p 18506
19/06/2018 139.00p 141.50p 137.50p 140.25p 115002
18/06/2018 139.00p 139.00p 138.50p 139.00p 9425
15/06/2018 140.50p 142.00p 140.50p 141.75p 21025
14/06/2018 142.50p 142.50p 138.00p 138.00p 388717
13/06/2018 142.00p 144.00p 142.00p 142.50p 208743
12/06/2018 142.00p 142.00p 140.00p 141.00p 73817
11/06/2018 142.50p 143.00p 142.00p 142.00p 4835
08/06/2018 144.50p 145.00p 143.75p 143.75p 1860
07/06/2018 144.50p 145.00p 144.25p 144.75p 58312
06/06/2018 142.50p 144.00p 142.00p 143.25p 5559
05/06/2018 143.10p 143.75p 143.10p 143.75p 1300
04/06/2018 143.00p 145.00p 143.00p 145.00p 102841
01/06/2018 136.50p 143.00p 136.50p 143.00p 174334
31/05/2018 143.00p 144.50p 136.50p 136.50p 49432
30/05/2018 144.00p 144.50p 142.00p 143.00p 4569
29/05/2018 145.00p 145.00p 143.00p 144.00p 191995
25/05/2018 145.00p 145.00p 144.00p 144.00p 3448
24/05/2018 143.50p 145.43p 143.50p 145.00p 15555
23/05/2018 145.50p 145.75p 143.90p 145.50p 18000
22/05/2018 145.00p 145.50p 145.00p 145.50p 33806
21/05/2018 143.00p 145.50p 143.00p 145.50p 11805
18/05/2018 145.00p 146.00p 144.50p 144.75p 86698
17/05/2018 145.50p 146.46p 144.00p 145.00p 50596
16/05/2018 145.00p 145.50p 144.70p 145.50p 45992
15/05/2018 148.50p 148.50p 142.00p 143.00p 15974
14/05/2018 147.00p 149.00p 146.00p 148.00p 36394
11/05/2018 149.00p 150.00p 146.50p 147.25p 66321
10/05/2018 149.00p 149.47p 148.00p 149.00p 71259
09/05/2018 150.00p 150.00p 146.50p 148.25p 90150
08/05/2018 144.50p 151.07p 142.00p 149.00p 98177
04/05/2018 142.00p 143.00p 139.00p 141.00p 91217
03/05/2018 139.50p 141.50p 139.50p 140.75p 17244
02/05/2018 140.00p 142.00p 138.00p 142.00p 452698
01/05/2018 140.00p 143.50p 139.43p 140.00p 69728
30/04/2018 142.00p 147.00p 140.00p 140.00p 127005
27/04/2018 141.00p 142.50p 140.00p 142.00p 90783
26/04/2018 139.50p 142.00p 139.00p 141.00p 73729
25/04/2018 140.50p 142.50p 140.00p 140.00p 29705
24/04/2018 140.00p 143.00p 140.00p 141.75p 62390
23/04/2018 143.50p 144.00p 140.50p 140.50p 16598
20/04/2018 142.50p 142.69p 142.00p 142.00p 37086
19/04/2018 142.00p 144.00p 140.00p 140.00p 25260
18/04/2018 147.00p 149.00p 140.50p 140.50p 102418
17/04/2018 150.00p 150.57p 147.00p 147.25p 56937
16/04/2018 139.00p 150.00p 139.00p 150.00p 85866
13/04/2018 136.00p 141.00p 134.50p 139.00p 123539
12/04/2018 133.00p 135.50p 132.35p 133.00p 42295
11/04/2018 132.00p 132.75p 132.75p 132.75p 0
10/04/2018 132.00p 135.50p 131.00p 132.75p 31079
09/04/2018 133.50p 135.00p 132.00p 133.75p 11756
06/04/2018 133.50p 135.50p 131.50p 132.75p 267550
05/04/2018 133.50p 133.56p 131.20p 132.75p 25719
04/04/2018 136.00p 136.50p 131.00p 131.00p 25506
03/04/2018 132.50p 138.00p 132.50p 136.25p 34052
29/03/2018 126.50p 133.00p 126.00p 132.00p 86917
28/03/2018 133.50p 135.75p 126.00p 128.50p 42809
27/03/2018 145.00p 145.00p 130.50p 135.25p 121550
26/03/2018 144.00p 144.85p 139.95p 142.50p 37873
23/03/2018 142.00p 143.50p 141.50p 141.50p 54015
22/03/2018 143.50p 144.00p 140.00p 143.00p 24243
21/03/2018 144.00p 145.50p 140.50p 140.50p 41331
20/03/2018 145.00p 145.00p 143.50p 143.50p 20018
19/03/2018 144.50p 147.00p 144.00p 144.50p 25286
16/03/2018 149.00p 149.00p 145.00p 145.50p 38579
15/03/2018 151.50p 154.50p 149.00p 150.00p 308402
14/03/2018 154.00p 155.63p 152.75p 153.00p 43261
13/03/2018 151.00p 155.50p 150.48p 154.00p 66914
12/03/2018 149.00p 151.00p 147.73p 151.00p 23952
09/03/2018 148.50p 148.85p 148.50p 148.50p 40407
08/03/2018 147.00p 149.00p 148.50p 148.50p 0
07/03/2018 147.00p 149.00p 146.12p 149.00p 31193
06/03/2018 142.50p 147.50p 142.50p 144.50p 54523
05/03/2018 130.00p 146.00p 128.93p 141.00p 191561
02/03/2018 127.50p 130.00p 127.00p 128.00p 141173
01/03/2018 125.50p 128.50p 125.50p 127.00p 87248
28/02/2018 124.50p 133.50p 123.00p 127.50p 304100
27/02/2018 120.00p 120.50p 120.00p 120.00p 8479
26/02/2018 122.00p 123.50p 120.75p 120.75p 7122
23/02/2018 124.00p 124.00p 123.00p 123.25p 5011
22/02/2018 122.26p 123.25p 123.25p 123.25p 0
21/02/2018 122.26p 123.25p 122.26p 123.25p 1210
20/02/2018 122.50p 125.00p 122.50p 123.25p 3905
19/02/2018 123.00p 125.00p 123.00p 123.75p 21660
16/02/2018 122.00p 125.00p 122.00p 122.50p 37261
15/02/2018 118.00p 122.13p 118.00p 120.00p 42331
14/02/2018 119.00p 122.00p 119.00p 122.00p 17890
13/02/2018 123.00p 123.00p 118.00p 118.00p 47109
12/02/2018 126.50p 126.50p 126.50p 126.50p 649
09/02/2018 125.50p 125.50p 123.83p 125.50p 623
08/02/2018 123.00p 126.50p 122.00p 126.50p 24450
07/02/2018 123.00p 123.00p 120.21p 123.00p 18809
06/02/2018 119.50p 123.50p 115.50p 123.50p 72377
05/02/2018 122.00p 123.00p 121.26p 121.50p 64980
02/02/2018 122.50p 125.50p 122.50p 125.50p 15553
01/02/2018 124.00p 126.00p 123.35p 126.00p 13567
31/01/2018 124.00p 126.00p 122.50p 126.00p 158282
30/01/2018 123.00p 126.00p 122.50p 126.00p 83763
29/01/2018 124.00p 126.00p 124.00p 126.00p 21727
26/01/2018 122.50p 124.00p 121.50p 124.00p 89161
25/01/2018 122.50p 125.00p 122.39p 125.00p 53900
24/01/2018 119.00p 122.00p 119.00p 122.00p 31548
23/01/2018 117.50p 120.00p 116.00p 118.00p 128195
22/01/2018 119.50p 119.50p 116.00p 116.00p 15868
19/01/2018 119.00p 120.00p 117.50p 119.00p 33996
18/01/2018 121.00p 119.75p 119.50p 119.50p 0
17/01/2018 121.00p 121.50p 118.00p 119.75p 229140
16/01/2018 128.00p 129.12p 121.50p 122.00p 64188
15/01/2018 129.00p 130.00p 128.50p 129.00p 15553
12/01/2018 126.00p 127.50p 125.00p 127.50p 57854
11/01/2018 121.00p 130.00p 121.00p 127.50p 79007
10/01/2018 123.00p 123.00p 120.00p 121.00p 57897
09/01/2018 124.50p 125.00p 118.00p 121.75p 167102
08/01/2018 113.00p 131.00p 113.00p 122.00p 232650
05/01/2018 113.00p 115.00p 111.50p 113.00p 736530
04/01/2018 110.00p 115.00p 110.00p 112.00p 417277
03/01/2018 109.50p 108.50p 108.50p 108.50p 0
02/01/2018 109.50p 110.00p 105.50p 108.50p 2319
29/12/2017 108.00p 108.75p 107.38p 108.75p 0
28/12/2017 108.00p 108.50p 107.38p 107.38p 1043
27/12/2017 105.25p 108.00p 105.25p 108.00p 25175
22/12/2017 104.00p 105.25p 102.50p 105.25p 3295
21/12/2017 99.75p 104.00p 99.75p 102.75p 178725
20/12/2017 105.50p 106.00p 97.50p 97.75p 113030
19/12/2017 104.00p 103.88p 103.00p 103.88p 0
18/12/2017 104.00p 104.00p 103.00p 103.00p 9769
15/12/2017 102.75p 103.00p 102.25p 102.25p 0
14/12/2017 102.75p 104.00p 102.75p 103.00p 190180
13/12/2017 101.50p 105.25p 101.50p 103.50p 14944
12/12/2017 100.50p 105.50p 100.50p 104.75p 23954
11/12/2017 103.25p 105.75p 102.00p 104.00p 50444
08/12/2017 103.25p 105.75p 103.25p 103.25p 11881
07/12/2017 104.75p 107.50p 104.31p 104.75p 5908
06/12/2017 107.50p 108.00p 104.00p 105.88p 8039
05/12/2017 105.25p 107.00p 105.25p 106.50p 4077
04/12/2017 106.00p 105.00p 104.62p 104.62p 0
01/12/2017 106.00p 106.50p 103.75p 105.00p 6960
30/11/2017 106.00p 106.75p 103.50p 103.75p 40211
29/11/2017 106.25p 106.62p 106.50p 106.50p 0
28/11/2017 106.25p 107.00p 106.00p 106.62p 10993
27/11/2017 106.25p 107.25p 104.25p 107.00p 9022
24/11/2017 106.50p 106.50p 104.50p 104.50p 4246
23/11/2017 104.50p 106.25p 103.50p 105.25p 41179
22/11/2017 102.50p 105.50p 103.88p 105.50p 0
21/11/2017 102.50p 103.88p 102.63p 103.88p 0
20/11/2017 102.50p 103.00p 101.75p 102.63p 103078
17/11/2017 101.75p 104.25p 101.50p 101.50p 17121
16/11/2017 104.25p 103.75p 103.50p 103.50p 0
15/11/2017 104.25p 106.00p 103.75p 103.75p 41861
14/11/2017 107.50p 107.50p 102.25p 103.75p 91990
13/11/2017 107.50p 107.75p 107.40p 107.62p 34809
10/11/2017 107.75p 107.75p 107.00p 107.75p 89819
09/11/2017 107.75p 108.00p 107.50p 107.88p 29965
08/11/2017 107.75p 108.00p 107.75p 107.88p 42494
07/11/2017 107.75p 107.75p 107.75p 107.75p 47356
06/11/2017 106.25p 108.75p 106.25p 106.88p 18945
03/11/2017 109.00p 109.00p 107.75p 107.75p 3964
02/11/2017 109.75p 110.25p 108.50p 108.50p 62765
01/11/2017 106.00p 109.50p 106.00p 108.50p 1176479
31/10/2017 106.50p 106.75p 106.00p 106.00p 254786
30/10/2017 106.50p 108.00p 105.75p 105.75p 220315
27/10/2017 105.25p 106.25p 105.25p 105.62p 3660
26/10/2017 105.50p 106.12p 106.12p 106.12p 0
25/10/2017 105.50p 106.12p 105.12p 106.12p 0
24/10/2017 105.50p 105.12p 104.50p 105.12p 33713

*Close Price adjusted for both dividends and splits