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
18/11/2014 180.00p 181.00p 177.00p 177.00p 24126
17/11/2014 187.00p 187.50p 179.75p 180.00p 40741
14/11/2014 188.00p 188.00p 180.00p 180.00p 32324
13/11/2014 188.00p 188.00p 184.75p 185.00p 32087
12/11/2014 195.00p 197.00p 176.00p 188.00p 215705
11/11/2014 195.75p 200.00p 190.00p 195.00p 9402
10/11/2014 195.00p 195.00p 185.00p 185.50p 84869
07/11/2014 194.00p 194.00p 183.75p 185.00p 13173
06/11/2014 193.00p 193.00p 184.00p 185.00p 106685
05/11/2014 195.00p 195.75p 180.00p 180.00p 327553
04/11/2014 200.00p 200.25p 195.00p 195.00p 940730
03/11/2014 200.00p 200.00p 199.75p 199.75p 25580
31/10/2014 202.00p 202.00p 195.32p 202.00p 21063
30/10/2014 202.25p 202.25p 202.00p 202.00p 236593
29/10/2014 205.00p 207.00p 203.81p 204.00p 8977
28/10/2014 200.00p 216.50p 198.00p 204.00p 75126
27/10/2014 200.00p 200.25p 199.53p 200.00p 130304
24/10/2014 200.00p 205.00p 200.00p 205.00p 71998
23/10/2014 199.50p 202.00p 199.50p 202.00p 34175
22/10/2014 195.00p 202.00p 194.75p 201.00p 177057
21/10/2014 194.25p 200.00p 193.50p 195.00p 464644
20/10/2014 199.50p 200.25p 187.50p 192.00p 292384
17/10/2014 188.00p 200.00p 187.00p 200.00p 97327
16/10/2014 194.75p 199.00p 184.18p 189.75p 151533
15/10/2014 209.25p 209.25p 188.00p 188.00p 15976
14/10/2014 207.00p 207.00p 194.00p 200.00p 24485
13/10/2014 210.00p 210.00p 200.00p 200.00p 174090
10/10/2014 220.00p 220.00p 200.00p 200.00p 5823743
09/10/2014 225.00p 225.00p 210.00p 210.00p 535140
08/10/2014 225.75p 225.75p 215.00p 215.00p 269148
07/10/2014 225.75p 226.00p 222.00p 225.00p 87328
06/10/2014 226.00p 227.70p 225.00p 225.00p 68754
03/10/2014 228.00p 228.25p 225.75p 225.75p 703875
02/10/2014 228.00p 228.00p 226.00p 228.00p 700870
01/10/2014 228.00p 235.00p 227.76p 228.00p 172088
30/09/2014 240.00p 227.62p 226.00p 227.62p 0
29/09/2014 240.00p 240.00p 224.00p 226.00p 51106
26/09/2014 226.00p 228.00p 225.75p 225.75p 413090
25/09/2014 235.00p 235.00p 225.00p 225.00p 1175405
24/09/2014 225.00p 227.00p 225.00p 227.00p 7022
23/09/2014 226.00p 227.00p 221.56p 223.00p 6305
22/09/2014 228.75p 238.00p 220.00p 220.00p 282863
19/09/2014 231.75p 232.25p 225.75p 230.00p 11179
18/09/2014 234.75p 234.75p 225.75p 225.75p 406
17/09/2014 225.75p 227.75p 222.25p 223.50p 20482
16/09/2014 225.75p 225.75p 220.00p 222.00p 10310
15/09/2014 227.75p 227.75p 220.25p 223.38p 10686
12/09/2014 235.00p 235.00p 226.00p 230.50p 10150
11/09/2014 235.00p 235.00p 228.50p 232.25p 7756
10/09/2014 226.75p 238.00p 226.00p 227.00p 7038
09/09/2014 235.00p 235.00p 226.00p 235.00p 197544
08/09/2014 229.25p 235.00p 228.75p 235.00p 97694
05/09/2014 235.00p 236.25p 235.00p 236.00p 8601
04/09/2014 235.00p 240.25p 235.00p 240.25p 7138
03/09/2014 235.00p 236.50p 235.00p 235.00p 38713
02/09/2014 235.75p 238.00p 227.25p 236.50p 201807
01/09/2014 234.40p 234.40p 232.87p 233.25p 680
29/08/2014 230.25p 232.87p 229.00p 232.87p 0
28/08/2014 230.25p 230.50p 229.00p 229.00p 10675
27/08/2014 235.75p 235.75p 230.00p 232.87p 15900
26/08/2014 235.75p 235.75p 235.75p 235.75p 18
22/08/2014 230.00p 230.00p 225.75p 225.75p 3900
21/08/2014 235.75p 232.87p 230.87p 232.87p 0
20/08/2014 235.75p 235.75p 226.35p 230.87p 8274
19/08/2014 230.00p 231.75p 229.50p 229.50p 203937
18/08/2014 225.75p 235.10p 225.25p 225.25p 3944
15/08/2014 234.00p 235.75p 230.00p 230.00p 46102
14/08/2014 230.00p 232.87p 230.00p 232.87p 108337
13/08/2014 230.00p 233.00p 230.00p 232.00p 16126
12/08/2014 230.00p 238.23p 230.00p 235.00p 21035
11/08/2014 230.00p 241.50p 230.00p 238.37p 132792
08/08/2014 230.00p 235.00p 230.00p 235.00p 56216
07/08/2014 230.00p 239.37p 230.00p 230.75p 3970
06/08/2014 230.00p 234.00p 224.25p 233.00p 44481
05/08/2014 223.50p 225.50p 212.00p 224.25p 72032
04/08/2014 230.00p 232.25p 210.00p 212.00p 80896
01/08/2014 240.00p 240.00p 219.25p 219.25p 25539
31/07/2014 240.00p 240.88p 233.12p 233.12p 10629
30/07/2014 248.00p 248.00p 240.88p 240.88p 25683
29/07/2014 240.00p 247.37p 237.37p 237.88p 4608
28/07/2014 240.25p 241.00p 235.00p 235.00p 626922
25/07/2014 240.69p 242.58p 240.00p 241.00p 518710
24/07/2014 240.00p 244.00p 240.00p 244.00p 0
23/07/2014 240.00p 242.62p 240.00p 242.62p 342
22/07/2014 240.00p 240.25p 240.00p 240.00p 99637
21/07/2014 240.00p 241.50p 239.63p 239.63p 502276
18/07/2014 240.25p 242.62p 237.00p 241.50p 2025746
17/07/2014 245.00p 249.00p 242.62p 242.62p 1816
16/07/2014 249.00p 249.00p 242.25p 249.00p 29769
15/07/2014 244.00p 247.82p 244.00p 245.00p 411266
14/07/2014 249.00p 249.00p 243.88p 247.50p 30021
11/07/2014 249.00p 249.00p 242.73p 243.88p 457847
10/07/2014 250.00p 250.25p 247.62p 247.62p 91249
09/07/2014 249.00p 249.95p 244.34p 247.62p 7595
08/07/2014 249.50p 251.66p 245.00p 248.00p 54769
07/07/2014 250.25p 252.75p 249.75p 249.75p 30791
04/07/2014 255.00p 255.00p 250.00p 252.75p 0
03/07/2014 255.00p 255.00p 250.00p 250.00p 326304
02/07/2014 255.50p 258.75p 252.25p 254.75p 50333
01/07/2014 262.50p 262.50p 256.36p 258.63p 1412
30/06/2014 266.75p 266.75p 260.00p 261.00p 32381
27/06/2014 268.25p 268.25p 257.83p 260.00p 47465
26/06/2014 267.00p 267.02p 262.63p 262.63p 21218
25/06/2014 265.00p 270.00p 263.00p 266.88p 171413
24/06/2014 261.25p 268.25p 261.25p 263.00p 215258
23/06/2014 259.00p 262.50p 253.74p 262.00p 136252
20/06/2014 250.75p 261.00p 250.00p 260.50p 114175
19/06/2014 250.00p 250.50p 244.75p 250.38p 14960
18/06/2014 248.25p 250.00p 241.50p 250.00p 231288
17/06/2014 246.75p 248.75p 240.75p 248.00p 463759
16/06/2014 246.75p 250.25p 246.75p 247.00p 420755
13/06/2014 240.00p 251.00p 240.00p 250.00p 521164
12/06/2014 240.00p 253.00p 240.00p 250.00p 147270
11/06/2014 246.75p 250.00p 241.00p 250.00p 249780
10/06/2014 240.00p 245.75p 240.00p 243.25p 45787
09/06/2014 240.00p 246.50p 240.00p 241.00p 206476
06/06/2014 235.00p 247.72p 235.00p 241.00p 68490
05/06/2014 238.00p 241.50p 238.00p 240.00p 159895
04/06/2014 234.00p 243.00p 234.00p 238.50p 78474
03/06/2014 238.00p 246.50p 237.25p 243.00p 456876
02/06/2014 236.50p 245.00p 236.00p 237.25p 232159
30/05/2014 231.00p 235.00p 231.00p 234.50p 159409
29/05/2014 231.53p 231.75p 231.25p 231.25p 82
28/05/2014 230.00p 231.75p 228.50p 231.75p 156617
27/05/2014 229.00p 233.52p 228.50p 229.00p 56535
23/05/2014 228.50p 230.00p 224.23p 229.75p 188861
22/05/2014 230.25p 230.25p 228.87p 228.87p 11869
21/05/2014 230.00p 230.00p 230.00p 230.00p 2362
20/05/2014 236.75p 236.75p 226.00p 230.00p 219022
19/05/2014 236.75p 236.75p 225.00p 230.00p 394242
16/05/2014 236.75p 236.75p 230.00p 230.00p 264270
15/05/2014 237.50p 237.50p 230.00p 234.00p 78052
14/05/2014 237.00p 237.50p 234.00p 236.88p 69077
13/05/2014 242.00p 243.00p 236.85p 237.25p 38932
12/05/2014 242.00p 245.00p 239.00p 242.50p 168240
09/05/2014 243.00p 244.94p 240.00p 240.00p 132064
08/05/2014 238.00p 245.00p 237.70p 242.88p 114318
07/05/2014 242.25p 244.25p 242.00p 243.00p 101980
06/05/2014 240.25p 245.14p 239.65p 242.00p 236227
02/05/2014 238.00p 240.00p 236.66p 240.00p 156613
01/05/2014 238.00p 239.15p 237.50p 237.50p 12303
30/04/2014 238.00p 250.00p 233.50p 238.50p 86437
29/04/2014 235.00p 236.41p 232.00p 233.50p 25374
28/04/2014 228.25p 235.00p 220.25p 232.00p 546302
25/04/2014 226.00p 227.00p 226.00p 226.00p 391
24/04/2014 228.00p 228.00p 227.00p 227.00p 6702
23/04/2014 223.25p 227.75p 218.75p 227.00p 170381
22/04/2014 230.00p 230.00p 218.75p 218.75p 40118
17/04/2014 230.50p 230.50p 229.50p 229.50p 73008
16/04/2014 233.00p 233.25p 230.87p 230.87p 107415
15/04/2014 225.25p 235.00p 222.87p 228.50p 227352
14/04/2014 220.00p 226.59p 217.50p 222.87p 226292
11/04/2014 219.75p 219.75p 215.00p 219.00p 756123
10/04/2014 214.00p 224.90p 210.00p 217.00p 1418478
09/04/2014 204.50p 217.75p 202.50p 212.00p 2248553

*Close Price adjusted for both dividends and splits