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
20/03/2019 129.00p 130.00p 128.50p 129.50p 197638
19/03/2019 129.00p 129.00p 127.30p 129.00p 1000
18/03/2019 128.50p 129.00p 127.90p 128.50p 56640
15/03/2019 129.00p 129.00p 126.63p 127.00p 18521
14/03/2019 129.00p 129.00p 129.00p 129.00p 2392
13/03/2019 126.50p 129.00p 126.50p 128.00p 66763
12/03/2019 129.50p 130.00p 126.00p 129.00p 67168
11/03/2019 129.00p 129.00p 127.63p 129.00p 3488
08/03/2019 129.00p 129.50p 125.50p 127.50p 15602
07/03/2019 126.00p 129.00p 126.00p 129.00p 7624
06/03/2019 124.00p 128.97p 122.50p 126.50p 637788
05/03/2019 125.50p 129.34p 123.00p 125.50p 25198
04/03/2019 126.00p 129.36p 121.70p 125.50p 122927
01/03/2019 125.00p 125.50p 124.36p 125.50p 9886
28/02/2019 120.00p 122.30p 120.00p 120.00p 242
27/02/2019 122.50p 125.00p 120.00p 122.00p 66823
26/02/2019 121.50p 123.02p 119.30p 122.50p 40918
25/02/2019 123.00p 124.92p 121.50p 121.50p 1767
22/02/2019 122.50p 123.00p 120.50p 121.50p 21967
21/02/2019 123.00p 123.00p 122.42p 123.00p 3250
20/02/2019 128.00p 128.00p 122.50p 123.00p 11006
19/02/2019 123.00p 123.88p 119.50p 120.50p 359903
18/02/2019 122.00p 124.00p 120.40p 121.50p 29115
15/02/2019 122.50p 122.50p 121.00p 121.50p 68184
14/02/2019 121.50p 125.00p 121.00p 125.00p 162927
13/02/2019 121.00p 121.00p 119.60p 120.00p 6706
12/02/2019 121.50p 121.50p 120.00p 120.00p 10100
11/02/2019 121.00p 121.00p 118.75p 118.75p 7682
08/02/2019 116.00p 119.50p 116.00p 117.75p 9039
07/02/2019 118.00p 122.36p 118.00p 118.00p 3400
06/02/2019 117.50p 121.50p 117.50p 119.75p 7983
05/02/2019 119.50p 119.50p 119.50p 119.50p 10266
04/02/2019 119.50p 122.00p 119.50p 122.00p 8801
01/02/2019 116.50p 117.30p 116.50p 116.50p 2854
31/01/2019 118.00p 118.00p 117.60p 118.00p 980
30/01/2019 120.50p 121.50p 118.00p 118.00p 241796
29/01/2019 125.00p 128.50p 121.50p 121.50p 24293
28/01/2019 126.00p 128.33p 125.18p 126.00p 19858
25/01/2019 127.00p 128.33p 125.00p 125.00p 47700
24/01/2019 128.68p 129.75p 129.75p 129.75p 0
23/01/2019 128.68p 129.75p 128.68p 129.75p 622
22/01/2019 128.50p 129.25p 128.50p 129.25p 10000
21/01/2019 132.00p 132.00p 130.25p 130.25p 0
18/01/2019 132.00p 132.30p 129.15p 132.00p 1327
17/01/2019 131.50p 132.00p 129.63p 131.50p 26516
16/01/2019 131.50p 132.00p 130.00p 130.00p 0
15/01/2019 131.50p 132.50p 130.50p 132.00p 157232
14/01/2019 129.00p 133.25p 128.00p 130.50p 1008
11/01/2019 123.50p 133.50p 123.50p 131.75p 40201
10/01/2019 118.00p 127.00p 118.00p 127.00p 62854
09/01/2019 114.50p 121.00p 114.33p 118.50p 68850
08/01/2019 114.50p 114.50p 113.00p 113.00p 0
07/01/2019 114.50p 114.50p 114.50p 114.50p 3600
04/01/2019 113.50p 114.00p 113.50p 114.00p 22097
03/01/2019 113.00p 114.00p 110.00p 112.50p 42712
02/01/2019 114.00p 115.50p 114.00p 114.50p 31709
31/12/2018 114.00p 114.00p 114.00p 114.00p 91
28/12/2018 114.50p 114.50p 114.00p 114.00p 6129
27/12/2018 116.00p 117.50p 114.00p 114.75p 15969
24/12/2018 120.00p 119.50p 118.50p 119.50p 0
21/12/2018 120.00p 121.00p 118.50p 118.50p 44954
20/12/2018 119.00p 121.00p 117.50p 120.75p 210543
19/12/2018 120.50p 122.50p 119.50p 121.50p 37266
18/12/2018 120.50p 122.00p 120.00p 120.00p 20514
17/12/2018 121.00p 124.00p 120.00p 122.50p 4393
14/12/2018 123.00p 125.00p 121.00p 122.75p 23667
13/12/2018 123.00p 123.00p 120.50p 121.00p 19449
12/12/2018 122.50p 122.88p 120.00p 120.00p 5555
11/12/2018 120.50p 122.00p 120.50p 121.50p 5407
10/12/2018 120.00p 122.88p 120.00p 121.50p 2084
07/12/2018 118.50p 122.00p 118.50p 120.00p 79857
06/12/2018 120.50p 121.00p 118.00p 118.00p 115243
05/12/2018 120.00p 122.50p 120.00p 122.25p 4189
04/12/2018 120.00p 120.00p 118.68p 120.00p 1477
03/12/2018 119.00p 122.50p 119.00p 122.50p 17433
30/11/2018 116.00p 119.50p 114.00p 119.50p 79545
29/11/2018 115.50p 115.50p 115.25p 115.25p 165645
28/11/2018 115.00p 116.50p 115.00p 115.00p 117240
27/11/2018 116.50p 119.00p 114.00p 115.50p 19435
26/11/2018 115.50p 119.00p 114.00p 117.00p 26836
23/11/2018 115.50p 118.50p 114.00p 117.00p 98696
22/11/2018 120.00p 121.00p 116.00p 118.00p 101749
21/11/2018 120.00p 121.50p 120.00p 120.75p 64078
20/11/2018 121.00p 122.50p 119.50p 121.00p 186571
19/11/2018 119.50p 122.00p 119.50p 121.00p 73187
16/11/2018 119.50p 124.00p 118.50p 120.00p 117350
15/11/2018 123.00p 129.00p 119.50p 123.50p 72494
14/11/2018 126.50p 126.50p 123.00p 123.00p 10709
13/11/2018 128.50p 130.00p 126.50p 128.25p 6486
12/11/2018 129.00p 131.50p 129.00p 130.00p 500114
09/11/2018 131.50p 132.00p 129.75p 129.75p 106120
08/11/2018 131.00p 132.00p 129.00p 131.50p 121988
07/11/2018 132.00p 132.06p 132.00p 132.00p 25144
06/11/2018 129.00p 131.25p 131.00p 131.00p 0
05/11/2018 129.00p 132.50p 129.00p 131.25p 25764
02/11/2018 127.00p 131.00p 127.00p 131.00p 17706
01/11/2018 127.50p 130.50p 127.00p 127.00p 26884
31/10/2018 127.50p 129.50p 127.50p 129.00p 7870
30/10/2018 132.00p 132.00p 127.50p 129.00p 118608
29/10/2018 123.50p 127.00p 123.50p 124.50p 38761
26/10/2018 119.50p 124.00p 119.50p 122.00p 29018
25/10/2018 122.50p 123.00p 116.50p 122.25p 96183
24/10/2018 121.50p 123.00p 118.00p 123.00p 124010
23/10/2018 133.00p 133.00p 121.00p 123.00p 52159
22/10/2018 133.00p 134.25p 133.00p 134.25p 1000
19/10/2018 134.50p 134.75p 134.50p 134.50p 2227
18/10/2018 134.50p 135.25p 134.50p 135.25p 1184
17/10/2018 136.50p 136.50p 135.25p 135.25p 3000
16/10/2018 138.00p 138.00p 138.00p 138.00p 76
15/10/2018 139.50p 139.50p 137.50p 138.00p 18542
12/10/2018 138.00p 137.25p 137.25p 137.25p 0
11/10/2018 138.00p 139.50p 136.50p 137.25p 12436
10/10/2018 142.00p 144.50p 141.00p 143.25p 3764
09/10/2018 143.25p 143.25p 141.25p 141.25p 1500
08/10/2018 141.00p 141.00p 140.00p 140.50p 2800
05/10/2018 143.00p 143.00p 140.50p 141.00p 67582
04/10/2018 141.63p 142.50p 141.63p 142.50p 637
03/10/2018 145.50p 148.50p 142.25p 142.25p 17302
02/10/2018 144.50p 147.50p 144.50p 146.00p 145302
01/10/2018 143.00p 145.00p 140.50p 145.00p 167931
28/09/2018 136.50p 140.85p 136.50p 139.00p 20643
27/09/2018 139.50p 139.50p 139.00p 139.00p 1430
26/09/2018 137.00p 140.00p 136.50p 138.00p 19525
25/09/2018 133.00p 137.00p 132.95p 135.25p 12020
24/09/2018 131.50p 132.75p 131.25p 132.75p 50000
21/09/2018 131.50p 133.00p 131.25p 131.25p 17081
20/09/2018 130.00p 132.00p 130.00p 130.25p 27995
19/09/2018 130.00p 131.50p 130.00p 131.00p 2505
18/09/2018 131.50p 132.00p 130.00p 130.00p 4685
17/09/2018 129.13p 130.00p 129.13p 130.00p 1389
14/09/2018 128.60p 129.50p 128.60p 129.50p 783
13/09/2018 133.00p 133.00p 128.50p 131.00p 87467
12/09/2018 133.50p 135.00p 130.73p 133.00p 32114
11/09/2018 133.50p 136.00p 133.50p 133.50p 38459
10/09/2018 131.00p 135.00p 131.00p 133.00p 53521
07/09/2018 133.00p 133.50p 132.25p 132.25p 62679
06/09/2018 133.50p 134.25p 128.50p 130.50p 67500
05/09/2018 135.50p 138.70p 135.00p 135.00p 23440
04/09/2018 137.00p 139.00p 135.50p 137.75p 37766
03/09/2018 136.31p 137.75p 136.31p 137.75p 15000
31/08/2018 139.00p 139.00p 138.75p 138.75p 732
30/08/2018 135.50p 140.00p 135.00p 138.00p 183079
29/08/2018 137.50p 137.50p 134.50p 135.75p 55911
28/08/2018 138.00p 138.50p 137.50p 138.50p 18029
24/08/2018 139.50p 139.50p 138.50p 138.50p 4528
23/08/2018 140.00p 140.00p 137.00p 138.50p 83216
22/08/2018 143.00p 143.00p 141.50p 141.50p 3524
21/08/2018 149.00p 149.00p 143.50p 143.50p 13634
20/08/2018 148.00p 147.00p 146.50p 147.00p 0
17/08/2018 148.00p 150.90p 146.50p 146.50p 3568
16/08/2018 150.00p 151.00p 149.00p 149.00p 8259
15/08/2018 154.00p 154.50p 149.75p 149.75p 11543
14/08/2018 155.00p 158.50p 154.50p 154.50p 27079
13/08/2018 145.00p 160.00p 145.00p 155.00p 43567
10/08/2018 149.42p 149.42p 147.25p 147.25p 7007
09/08/2018 148.50p 148.50p 147.00p 148.50p 5614
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

*Close Price adjusted for both dividends and splits