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
22/08/2017 105.00p 106.25p 104.75p 105.62p 114918
21/08/2017 105.00p 105.12p 105.00p 105.12p 0
18/08/2017 105.00p 106.50p 105.00p 105.00p 199742
17/08/2017 105.25p 106.00p 105.25p 105.50p 4009
16/08/2017 105.00p 106.75p 105.00p 106.00p 29613
15/08/2017 105.25p 108.50p 105.00p 105.25p 26898
14/08/2017 105.00p 109.00p 105.00p 106.75p 39151
11/08/2017 105.50p 107.50p 105.50p 107.50p 25174
10/08/2017 104.25p 106.50p 103.00p 106.25p 42932
09/08/2017 104.00p 105.50p 104.00p 105.50p 32320
08/08/2017 105.75p 105.00p 104.38p 104.38p 0
07/08/2017 105.75p 105.75p 104.75p 105.00p 21917
04/08/2017 102.75p 105.75p 102.75p 102.75p 16383
03/08/2017 98.75p 106.00p 93.50p 106.00p 98467
02/08/2017 106.00p 106.00p 99.00p 100.25p 46200
01/08/2017 109.00p 109.00p 106.75p 106.75p 4697
31/07/2017 108.25p 108.25p 106.00p 106.00p 7621
28/07/2017 107.25p 107.25p 106.00p 106.75p 34883
27/07/2017 108.75p 108.75p 107.25p 107.50p 1141
26/07/2017 106.00p 106.00p 106.00p 106.00p 476
25/07/2017 107.00p 108.00p 107.00p 108.00p 0
24/07/2017 107.00p 108.00p 107.00p 107.00p 5997
21/07/2017 108.00p 108.00p 106.50p 107.25p 7475
20/07/2017 108.00p 109.00p 108.00p 109.00p 32390
19/07/2017 109.00p 109.00p 108.88p 108.88p 91184
18/07/2017 109.00p 109.00p 108.50p 108.50p 42123
17/07/2017 109.00p 109.00p 108.75p 108.88p 12020
14/07/2017 109.25p 109.25p 106.00p 107.50p 25188
13/07/2017 111.25p 114.50p 110.00p 110.50p 112530
12/07/2017 108.75p 109.75p 109.38p 109.38p 152000
11/07/2017 108.75p 110.00p 108.75p 109.75p 84978
10/07/2017 109.75p 109.75p 108.75p 108.75p 92
07/07/2017 108.75p 108.75p 107.62p 107.62p 3212
06/07/2017 105.00p 110.00p 105.00p 109.25p 37877
05/07/2017 105.00p 105.00p 104.50p 104.50p 7901
04/07/2017 102.75p 105.00p 102.75p 104.50p 13763
03/07/2017 101.75p 104.75p 101.75p 103.00p 69468
30/06/2017 103.00p 103.00p 103.00p 103.00p 8201
29/06/2017 104.75p 104.75p 102.00p 104.00p 15174
28/06/2017 104.75p 106.00p 103.75p 104.88p 3500
27/06/2017 105.00p 105.00p 103.00p 103.50p 5503
26/06/2017 102.00p 103.88p 102.87p 103.88p 0
23/06/2017 102.00p 103.00p 102.00p 102.87p 228187
22/06/2017 102.00p 102.00p 102.00p 102.00p 100000
21/06/2017 102.50p 102.75p 101.25p 102.13p 12623
20/06/2017 104.25p 104.25p 101.00p 101.00p 125580
19/06/2017 104.25p 107.50p 104.25p 106.25p 37155
16/06/2017 103.00p 104.25p 102.00p 103.25p 253191
15/06/2017 104.50p 105.00p 101.50p 102.00p 52966
14/06/2017 105.50p 106.00p 99.25p 103.50p 2679290
13/06/2017 105.25p 112.50p 105.00p 107.75p 2557925
12/06/2017 95.25p 105.00p 95.00p 103.63p 127412
09/06/2017 91.75p 94.50p 88.50p 93.88p 49970
08/06/2017 88.00p 92.25p 85.69p 91.13p 54676
07/06/2017 75.25p 87.50p 75.25p 87.50p 1582188
06/06/2017 76.25p 78.25p 76.25p 77.25p 375948
05/06/2017 77.75p 77.75p 76.25p 77.38p 327994
02/06/2017 76.50p 77.75p 75.75p 76.50p 40000
01/06/2017 78.50p 79.00p 77.00p 77.38p 1822196
31/05/2017 78.50p 80.00p 77.75p 77.88p 27484
30/05/2017 78.75p 79.25p 78.75p 78.75p 1800
26/05/2017 79.00p 79.75p 78.75p 78.75p 20093
25/05/2017 80.25p 80.25p 80.25p 80.25p 9811
24/05/2017 82.00p 79.62p 79.25p 79.62p 0
23/05/2017 82.00p 82.21p 79.25p 79.25p 74998
22/05/2017 82.75p 84.00p 81.00p 81.38p 380768
19/05/2017 82.50p 82.50p 82.25p 82.38p 9970
18/05/2017 83.00p 83.00p 82.75p 82.75p 3000
17/05/2017 84.75p 84.75p 84.00p 84.13p 30466
16/05/2017 87.00p 87.00p 85.37p 85.37p 5290
15/05/2017 84.75p 86.62p 84.67p 84.75p 17536
12/05/2017 85.00p 85.87p 85.00p 85.87p 5160
11/05/2017 86.75p 87.25p 85.25p 85.87p 16776
10/05/2017 86.25p 86.25p 85.12p 86.25p 0
09/05/2017 86.25p 86.34p 85.12p 85.12p 5517
08/05/2017 85.00p 85.00p 84.50p 85.00p 0
05/05/2017 85.00p 85.00p 84.50p 84.50p 136505
04/05/2017 85.00p 86.75p 85.00p 85.62p 636030
03/05/2017 84.25p 85.15p 84.00p 84.25p 111622
02/05/2017 83.75p 84.00p 79.00p 84.00p 1133333
28/04/2017 84.00p 84.43p 83.00p 84.00p 216157
27/04/2017 84.50p 84.75p 82.50p 82.88p 148503
26/04/2017 85.00p 85.75p 84.50p 84.88p 37715
25/04/2017 85.00p 85.00p 84.25p 84.38p 238565
24/04/2017 84.75p 85.31p 84.38p 84.50p 24561
21/04/2017 86.00p 87.75p 84.25p 85.00p 23578
20/04/2017 88.50p 89.50p 86.00p 87.00p 115352
19/04/2017 88.00p 88.75p 87.00p 87.25p 101186
18/04/2017 87.75p 88.00p 87.50p 87.50p 0
13/04/2017 87.75p 88.00p 87.50p 88.00p 157001
12/04/2017 91.50p 91.50p 83.50p 88.00p 248691
11/04/2017 86.75p 92.50p 86.50p 90.38p 847302
10/04/2017 81.00p 85.00p 79.69p 84.75p 227352
07/04/2017 77.25p 82.00p 77.00p 81.00p 110602
06/04/2017 80.75p 80.75p 77.63p 77.63p 146061
05/04/2017 75.75p 85.50p 75.75p 81.50p 175246
04/04/2017 75.25p 76.00p 75.25p 76.00p 11988
03/04/2017 75.75p 75.75p 74.50p 75.75p 28558
31/03/2017 73.25p 75.75p 70.75p 75.00p 5103136
30/03/2017 71.50p 72.75p 70.00p 72.75p 491631
29/03/2017 73.06p 73.37p 71.85p 72.75p 5853
28/03/2017 71.75p 72.75p 71.50p 72.25p 7594
27/03/2017 72.00p 73.75p 71.82p 72.75p 14286
24/03/2017 72.00p 72.75p 72.50p 72.50p 0
23/03/2017 72.00p 73.50p 72.00p 72.75p 12113
22/03/2017 73.50p 73.75p 71.85p 73.25p 332253
21/03/2017 72.00p 73.31p 71.25p 72.62p 944228
20/03/2017 71.06p 71.75p 71.06p 71.75p 1550
17/03/2017 72.25p 72.50p 70.50p 71.75p 290187
16/03/2017 72.75p 72.77p 71.00p 71.63p 1975089
15/03/2017 71.94p 71.94p 71.13p 71.13p 70
14/03/2017 70.25p 72.50p 70.25p 71.50p 312870
13/03/2017 75.75p 75.75p 70.25p 70.25p 68531
10/03/2017 77.00p 77.00p 76.13p 76.13p 20009
09/03/2017 77.75p 77.75p 76.13p 76.13p 16037
08/03/2017 75.50p 75.50p 75.50p 75.50p 891
07/03/2017 76.50p 76.63p 76.00p 76.00p 0
06/03/2017 76.50p 77.25p 75.75p 76.63p 35755
03/03/2017 75.00p 76.68p 75.00p 75.00p 4650
02/03/2017 75.25p 75.25p 75.25p 75.25p 66
01/03/2017 75.50p 76.25p 74.25p 76.13p 21376
28/02/2017 74.00p 75.25p 73.71p 74.62p 28437
27/02/2017 72.00p 72.75p 72.00p 72.75p 11394
24/02/2017 75.50p 75.50p 72.00p 73.12p 54236
23/02/2017 75.50p 76.50p 75.50p 76.25p 1043355
22/02/2017 74.25p 75.00p 74.00p 75.00p 47277
21/02/2017 75.75p 75.75p 75.50p 75.50p 946
20/02/2017 75.50p 76.00p 75.50p 75.50p 949847
17/02/2017 71.75p 75.50p 71.75p 75.50p 40965
16/02/2017 72.75p 72.93p 72.00p 72.00p 13032
15/02/2017 71.00p 72.54p 71.00p 72.25p 20006
14/02/2017 71.75p 71.93p 71.00p 71.00p 10714
13/02/2017 71.31p 71.34p 70.50p 70.50p 10273
10/02/2017 69.25p 71.75p 67.00p 70.75p 2163115
09/02/2017 69.08p 70.25p 69.08p 70.25p 1061
08/02/2017 69.00p 70.38p 69.00p 70.38p 1000
07/02/2017 69.75p 70.50p 70.38p 70.50p 0
06/02/2017 69.75p 71.44p 69.75p 70.38p 14096
03/02/2017 70.75p 71.25p 69.00p 69.00p 653177
02/02/2017 69.00p 69.75p 69.00p 69.00p 501634
01/02/2017 68.75p 69.56p 68.75p 69.00p 27176
31/01/2017 67.75p 68.00p 63.75p 67.25p 531253
30/01/2017 68.25p 69.44p 68.25p 68.25p 38131
27/01/2017 68.25p 69.69p 68.00p 68.25p 31672
26/01/2017 68.00p 69.00p 67.75p 67.75p 40704
25/01/2017 70.75p 70.75p 67.75p 67.75p 12512
24/01/2017 71.00p 71.00p 65.00p 71.00p 22630900
23/01/2017 73.00p 73.00p 71.25p 71.88p 53343
20/01/2017 73.25p 73.25p 71.75p 71.75p 217838
19/01/2017 72.50p 72.56p 72.00p 72.00p 22398
18/01/2017 71.00p 73.25p 70.75p 71.88p 820415
17/01/2017 71.00p 71.63p 70.97p 71.63p 6374
16/01/2017 70.25p 70.75p 69.50p 70.75p 711531
13/01/2017 67.75p 70.50p 67.75p 70.00p 201774
12/01/2017 70.25p 70.25p 67.50p 67.50p 32795
11/01/2017 69.75p 70.25p 68.00p 69.00p 79434
10/01/2017 69.00p 70.25p 68.00p 68.88p 36769
09/01/2017 70.00p 70.00p 68.75p 69.13p 565545
06/01/2017 71.50p 73.00p 66.25p 71.00p 12582782
05/01/2017 70.00p 70.00p 69.25p 69.38p 30227
04/01/2017 70.50p 71.53p 69.38p 69.38p 72850
03/01/2017 72.25p 73.75p 70.50p 71.63p 76658
30/12/2016 73.75p 73.75p 72.62p 72.62p 5846
29/12/2016 73.75p 72.75p 72.38p 72.38p 0
28/12/2016 73.75p 73.75p 72.50p 72.75p 19826
23/12/2016 73.00p 72.38p 72.25p 72.25p 0
22/12/2016 73.00p 73.00p 72.00p 72.38p 7648464
21/12/2016 74.00p 74.00p 72.87p 73.00p 66838
20/12/2016 74.00p 74.00p 71.50p 72.62p 23569
19/12/2016 74.00p 74.00p 72.00p 72.62p 695307
16/12/2016 75.00p 75.00p 73.12p 73.12p 41275
15/12/2016 71.54p 73.62p 71.54p 73.62p 1000
14/12/2016 76.00p 76.00p 72.87p 72.87p 226620
13/12/2016 76.00p 76.00p 75.50p 75.50p 20388
12/12/2016 78.00p 79.50p 76.00p 76.00p 1158317
09/12/2016 72.00p 73.50p 71.50p 71.50p 34944
08/12/2016 75.00p 73.62p 73.37p 73.62p 0
07/12/2016 75.00p 75.00p 73.37p 73.37p 29000
06/12/2016 75.25p 75.75p 73.00p 75.00p 642000
05/12/2016 75.75p 77.88p 75.75p 77.88p 10000
02/12/2016 75.00p 78.00p 75.00p 78.00p 34105
01/12/2016 72.00p 79.00p 71.25p 76.50p 639501
30/11/2016 72.00p 72.00p 71.00p 71.00p 45000
29/11/2016 72.00p 72.00p 68.75p 68.75p 6753
28/11/2016 71.75p 71.75p 71.00p 71.00p 17000
25/11/2016 72.56p 72.56p 70.00p 71.75p 139781
24/11/2016 67.50p 70.63p 67.50p 70.63p 2000
23/11/2016 70.69p 70.69p 70.00p 70.00p 10190
22/11/2016 73.75p 74.25p 67.75p 71.75p 28298
21/11/2016 76.75p 76.75p 70.00p 72.00p 12157
18/11/2016 71.25p 73.00p 72.50p 72.50p 0
17/11/2016 71.25p 73.50p 73.00p 73.00p 0
16/11/2016 71.25p 73.75p 70.57p 73.50p 138287
15/11/2016 70.75p 72.50p 72.50p 72.50p 0
14/11/2016 70.75p 72.50p 70.75p 72.50p 1344
11/11/2016 73.25p 73.00p 71.50p 71.50p 0
10/11/2016 73.25p 73.25p 73.00p 73.00p 836257
09/11/2016 73.00p 76.00p 73.00p 73.00p 0
08/11/2016 73.00p 76.00p 75.38p 76.00p 0
07/11/2016 73.00p 75.38p 73.00p 75.38p 3258

*Close Price adjusted for both dividends and splits