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
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
04/11/2016 76.75p 77.25p 75.00p 75.88p 258488
03/11/2016 76.00p 76.00p 75.13p 75.13p 923324
02/11/2016 81.25p 81.25p 74.00p 77.25p 62979
01/11/2016 83.50p 83.50p 81.50p 82.25p 28755
31/10/2016 84.75p 84.75p 82.88p 82.88p 6000
28/10/2016 87.25p 87.50p 81.58p 82.88p 261432
27/10/2016 81.25p 83.63p 81.25p 81.50p 2504
26/10/2016 85.00p 87.43p 84.00p 84.00p 20955
25/10/2016 86.37p 88.00p 86.37p 86.62p 5700
24/10/2016 87.31p 88.25p 87.31p 88.25p 1000
21/10/2016 90.00p 90.00p 86.25p 87.50p 23281
20/10/2016 90.75p 91.50p 90.00p 90.00p 0
19/10/2016 90.75p 92.87p 91.50p 91.50p 0
18/10/2016 90.75p 92.87p 90.75p 92.87p 6587
17/10/2016 90.25p 93.62p 90.00p 92.50p 9019
14/10/2016 93.25p 93.25p 91.62p 91.62p 6736
13/10/2016 93.00p 93.00p 90.25p 91.00p 7341
12/10/2016 99.75p 99.75p 92.00p 92.00p 15857
11/10/2016 90.00p 111.50p 90.00p 92.75p 109509
10/10/2016 88.00p 88.75p 88.00p 88.00p 21292
07/10/2016 90.00p 95.50p 88.75p 89.38p 63574
06/10/2016 88.00p 88.00p 86.00p 86.00p 29634
05/10/2016 87.00p 90.00p 85.00p 85.00p 50857
04/10/2016 79.00p 86.50p 78.00p 86.50p 40173
03/10/2016 75.00p 78.75p 75.00p 78.75p 13240
30/09/2016 75.50p 78.25p 72.44p 78.25p 84465
29/09/2016 74.75p 75.69p 74.75p 75.38p 14365
28/09/2016 75.25p 75.25p 73.22p 73.75p 13341
27/09/2016 75.75p 76.25p 75.75p 75.75p 110948
26/09/2016 76.50p 77.00p 76.50p 77.00p 785000
23/09/2016 77.13p 76.75p 76.75p 76.75p 0
22/09/2016 77.13p 77.13p 76.75p 76.75p 23
21/09/2016 76.00p 79.94p 76.00p 77.38p 93269
20/09/2016 78.00p 78.38p 74.80p 78.38p 15180
19/09/2016 79.00p 77.50p 76.50p 76.50p 0
16/09/2016 79.00p 79.00p 77.50p 77.50p 336081
15/09/2016 77.00p 77.13p 74.75p 77.13p 58974
14/09/2016 78.31p 78.31p 78.00p 78.00p 48
13/09/2016 78.75p 78.75p 77.50p 77.50p 1
12/09/2016 76.77p 78.00p 76.77p 78.00p 8980
09/09/2016 78.00p 78.25p 78.00p 78.00p 0
08/09/2016 78.00p 78.25p 78.25p 78.25p 0
07/09/2016 78.00p 79.00p 78.00p 78.25p 591369
06/09/2016 77.25p 78.00p 77.00p 78.00p 3926
05/09/2016 78.75p 79.00p 78.63p 78.63p 203631
02/09/2016 78.50p 78.50p 77.16p 78.50p 3385
01/09/2016 78.00p 79.96p 78.00p 78.00p 153457
31/08/2016 80.00p 80.00p 75.00p 75.00p 1011715
30/08/2016 78.00p 79.00p 77.13p 77.13p 21805
26/08/2016 74.50p 77.25p 74.50p 77.25p 84005
25/08/2016 76.00p 76.00p 73.50p 73.50p 850800
24/08/2016 74.06p 74.06p 73.00p 73.00p 2700
23/08/2016 74.00p 76.25p 73.76p 74.50p 39139
22/08/2016 69.50p 70.00p 68.43p 70.00p 9197832
19/08/2016 70.00p 70.00p 69.50p 69.50p 14281
18/08/2016 70.00p 70.00p 69.50p 69.50p 7130
17/08/2016 69.75p 70.00p 68.00p 69.00p 716214
16/08/2016 70.00p 71.75p 69.75p 69.75p 96307
15/08/2016 71.00p 71.00p 68.48p 70.38p 292307
12/08/2016 70.75p 72.25p 70.00p 70.50p 33313
11/08/2016 69.75p 69.75p 69.13p 69.13p 874
10/08/2016 67.12p 68.00p 67.12p 68.00p 750
09/08/2016 69.75p 70.00p 68.00p 68.00p 21656
08/08/2016 70.75p 70.75p 68.00p 68.00p 60736
05/08/2016 71.00p 71.00p 69.75p 69.75p 68397
04/08/2016 69.75p 70.13p 69.74p 70.13p 29578
03/08/2016 70.00p 70.25p 68.00p 69.75p 96961
02/08/2016 73.00p 73.00p 69.00p 69.00p 450617
01/08/2016 72.00p 72.50p 71.75p 71.75p 0
29/07/2016 72.00p 72.87p 72.50p 72.50p 0
28/07/2016 72.00p 75.75p 71.00p 72.87p 93648
27/07/2016 76.63p 76.63p 76.00p 76.00p 1289
26/07/2016 76.75p 77.25p 73.50p 76.00p 23912
25/07/2016 76.00p 77.75p 74.73p 76.75p 24397
22/07/2016 72.00p 75.25p 72.00p 75.25p 6081
21/07/2016 70.00p 74.87p 70.00p 73.75p 54706
20/07/2016 71.00p 72.50p 71.00p 72.50p 2923
19/07/2016 78.00p 78.50p 72.50p 72.50p 39184
18/07/2016 78.25p 78.50p 76.50p 76.50p 77155
15/07/2016 77.50p 78.00p 77.50p 78.00p 2000
14/07/2016 77.31p 79.00p 77.31p 79.00p 30
13/07/2016 79.00p 79.13p 78.50p 78.50p 24977
12/07/2016 77.00p 80.25p 75.30p 79.00p 142563
11/07/2016 76.00p 78.00p 72.46p 77.00p 29009
08/07/2016 74.56p 74.56p 73.71p 74.12p 3549
07/07/2016 75.95p 75.95p 74.50p 74.50p 74
06/07/2016 74.00p 74.00p 72.00p 72.00p 200
05/07/2016 71.19p 72.00p 71.19p 72.00p 858
04/07/2016 72.00p 72.39p 70.00p 70.00p 62167

*Close Price adjusted for both dividends and splits