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
24/02/2016 83.50p 83.94p 81.00p 83.50p 356699
23/02/2016 87.00p 87.00p 85.00p 85.50p 632883
22/02/2016 85.00p 86.00p 85.00p 85.37p 38088
19/02/2016 83.50p 83.50p 83.08p 83.50p 1145
18/02/2016 85.00p 85.13p 83.38p 83.38p 6873
17/02/2016 82.25p 83.88p 83.63p 83.88p 0
16/02/2016 82.25p 85.25p 81.75p 83.63p 38554
15/02/2016 84.00p 85.48p 81.00p 81.75p 31344
12/02/2016 81.50p 81.75p 81.50p 81.75p 9875
11/02/2016 81.25p 81.50p 81.25p 81.50p 15282
10/02/2016 85.00p 85.00p 83.00p 83.50p 8135
09/02/2016 86.00p 86.00p 84.38p 84.38p 482900
08/02/2016 85.00p 86.50p 82.19p 86.50p 255096
05/02/2016 82.50p 84.65p 82.50p 84.25p 803683
04/02/2016 81.00p 84.65p 81.00p 83.50p 303118
03/02/2016 75.00p 80.50p 75.00p 80.50p 60752
02/02/2016 70.75p 76.00p 69.13p 76.00p 197687
01/02/2016 72.50p 72.50p 68.25p 71.50p 547857
29/01/2016 65.00p 71.00p 63.25p 71.00p 99990
28/01/2016 62.50p 64.42p 62.00p 62.25p 1000662
27/01/2016 62.25p 62.27p 61.25p 61.87p 1945268
26/01/2016 61.25p 61.50p 61.00p 61.25p 192800
25/01/2016 62.75p 63.25p 60.00p 60.87p 707524
22/01/2016 60.00p 60.50p 59.79p 60.50p 337985
21/01/2016 60.50p 60.50p 57.00p 58.50p 37894
20/01/2016 55.00p 57.25p 54.80p 57.25p 4519
19/01/2016 56.50p 58.13p 58.13p 58.13p 0
18/01/2016 56.50p 58.13p 56.22p 58.13p 3930
15/01/2016 59.00p 59.00p 57.63p 57.63p 5801343
14/01/2016 58.00p 60.00p 58.00p 59.50p 1068063
13/01/2016 58.00p 60.00p 58.00p 58.00p 72948
12/01/2016 63.00p 63.25p 58.00p 58.25p 69418
11/01/2016 69.00p 69.00p 63.49p 63.88p 51836
08/01/2016 69.00p 71.50p 68.35p 68.75p 21083
07/01/2016 70.54p 72.35p 69.88p 69.88p 18101
06/01/2016 73.00p 73.41p 70.00p 70.00p 153728
05/01/2016 73.00p 76.56p 73.00p 75.00p 207581
04/01/2016 72.00p 73.00p 72.00p 73.00p 26162
31/12/2015 71.50p 73.75p 71.50p 73.75p 4000
30/12/2015 74.03p 75.28p 72.75p 73.50p 4037
29/12/2015 72.50p 76.50p 72.00p 72.75p 134664
24/12/2015 74.00p 74.00p 73.37p 73.37p 100000
23/12/2015 74.00p 75.77p 72.50p 72.50p 226684
22/12/2015 74.00p 74.00p 73.36p 74.00p 943733
21/12/2015 74.00p 74.00p 73.50p 73.50p 244141
18/12/2015 73.00p 74.00p 73.00p 73.00p 140168
17/12/2015 73.75p 74.00p 72.50p 72.50p 291068
16/12/2015 73.08p 74.00p 72.75p 72.75p 406828
15/12/2015 74.00p 74.50p 73.95p 74.00p 390231
14/12/2015 74.00p 74.75p 74.00p 74.75p 17400
11/12/2015 76.75p 76.75p 74.00p 75.88p 41015
10/12/2015 74.00p 76.50p 76.00p 76.50p 0
09/12/2015 74.00p 76.00p 75.13p 76.00p 0
08/12/2015 74.00p 75.13p 73.00p 75.13p 156732
07/12/2015 79.75p 79.75p 74.00p 74.00p 75087
04/12/2015 77.00p 79.75p 74.71p 78.38p 25394
03/12/2015 74.90p 75.88p 74.53p 75.88p 6706
02/12/2015 72.00p 75.22p 72.00p 74.00p 11804
01/12/2015 75.50p 75.50p 73.00p 73.00p 578
30/11/2015 72.25p 75.81p 72.25p 74.37p 3692
27/11/2015 73.50p 75.28p 73.50p 73.50p 5287
26/11/2015 72.00p 72.25p 70.70p 72.25p 208212
25/11/2015 72.00p 72.89p 72.00p 72.50p 144878
24/11/2015 72.50p 73.50p 72.00p 73.50p 12540
23/11/2015 72.00p 72.00p 71.75p 72.00p 2737
20/11/2015 73.50p 75.00p 73.50p 74.50p 105000
19/11/2015 73.50p 75.00p 74.50p 74.50p 0
18/11/2015 73.50p 75.00p 73.50p 75.00p 1043415
17/11/2015 73.81p 73.81p 73.00p 73.50p 53385
16/11/2015 77.00p 75.50p 75.50p 75.50p 0
13/11/2015 77.00p 77.00p 74.00p 75.50p 0
12/11/2015 76.00p 77.16p 74.00p 74.00p 5571
11/11/2015 76.00p 77.25p 76.00p 76.00p 5361
10/11/2015 75.00p 76.50p 75.00p 75.75p 168508
09/11/2015 78.40p 78.40p 78.00p 78.00p 685
06/11/2015 76.63p 78.00p 76.63p 78.00p 4371
05/11/2015 76.25p 76.25p 75.00p 75.00p 2500
04/11/2015 76.25p 77.25p 76.25p 77.00p 3334817
03/11/2015 77.00p 77.00p 75.50p 75.50p 16669
02/11/2015 78.00p 78.00p 75.75p 77.00p 7412
30/10/2015 76.13p 76.13p 74.00p 75.50p 1560
29/10/2015 75.25p 75.60p 74.00p 74.00p 214687
28/10/2015 76.50p 77.00p 76.50p 77.00p 493987
27/10/2015 76.75p 77.50p 76.75p 77.00p 79795
26/10/2015 83.75p 83.75p 76.50p 77.00p 50327
23/10/2015 77.00p 77.25p 76.36p 77.00p 105289
22/10/2015 77.00p 77.00p 76.00p 77.00p 97892
21/10/2015 78.50p 78.50p 77.00p 77.75p 62232
20/10/2015 78.50p 78.50p 77.88p 77.88p 2215501
19/10/2015 77.00p 77.00p 76.50p 76.50p 0
16/10/2015 77.00p 77.00p 77.00p 77.00p 944
15/10/2015 80.00p 80.00p 77.00p 77.00p 11947
14/10/2015 79.75p 80.00p 79.75p 80.00p 1000
13/10/2015 79.00p 80.00p 76.25p 79.00p 67647
12/10/2015 85.00p 86.52p 76.25p 76.25p 32296
09/10/2015 84.75p 86.33p 82.00p 85.75p 1358085
08/10/2015 81.00p 82.44p 76.25p 78.00p 30849
07/10/2015 81.75p 82.50p 75.54p 82.38p 912568
06/10/2015 75.00p 80.00p 74.75p 76.00p 50260
05/10/2015 74.58p 75.06p 74.00p 74.62p 66128
02/10/2015 74.00p 74.00p 74.00p 74.00p 38775
01/10/2015 74.50p 75.00p 66.00p 75.00p 258980
30/09/2015 71.25p 75.25p 71.00p 71.00p 9962
29/09/2015 73.50p 74.75p 71.75p 74.75p 28818
28/09/2015 70.96p 73.50p 70.96p 73.50p 300
25/09/2015 75.50p 75.50p 73.26p 74.25p 18803
24/09/2015 76.75p 77.00p 75.50p 75.75p 45762
23/09/2015 80.00p 80.00p 78.34p 80.00p 4575
22/09/2015 83.75p 84.00p 80.00p 80.00p 7226
21/09/2015 83.00p 88.00p 78.25p 84.75p 152627
18/09/2015 84.00p 85.00p 83.88p 83.88p 73358
17/09/2015 85.25p 87.75p 85.21p 86.75p 50371
16/09/2015 81.25p 92.84p 80.97p 88.00p 52647
15/09/2015 78.75p 81.50p 78.75p 81.50p 85540
14/09/2015 79.50p 80.00p 78.87p 80.00p 1230669
11/09/2015 79.50p 79.50p 78.87p 78.87p 37558
10/09/2015 78.00p 79.25p 78.00p 79.25p 528
09/09/2015 79.75p 82.00p 79.00p 79.00p 20248
08/09/2015 79.25p 79.50p 75.50p 79.50p 1342306
07/09/2015 74.25p 76.00p 74.05p 75.50p 53403
04/09/2015 74.00p 76.00p 73.70p 74.00p 156712
03/09/2015 76.00p 76.00p 73.80p 75.00p 6613
02/09/2015 73.00p 77.00p 73.00p 75.50p 321274
01/09/2015 75.00p 78.13p 75.00p 77.00p 540536
28/08/2015 72.75p 73.75p 72.00p 73.75p 262087
27/08/2015 69.00p 72.00p 68.66p 71.25p 148152
26/08/2015 73.25p 73.25p 67.25p 68.00p 60138
25/08/2015 76.00p 77.50p 71.75p 74.00p 18487
24/08/2015 80.25p 82.26p 74.00p 74.25p 24672
21/08/2015 82.75p 83.00p 80.25p 81.25p 755032
20/08/2015 85.75p 85.83p 82.50p 83.25p 8789
19/08/2015 88.19p 88.19p 87.00p 87.00p 40
18/08/2015 88.75p 88.75p 86.50p 87.37p 75861
17/08/2015 90.00p 90.00p 88.75p 89.38p 3883
14/08/2015 90.00p 90.00p 88.13p 90.00p 163290
13/08/2015 95.00p 95.00p 86.79p 88.00p 46424
12/08/2015 96.00p 97.00p 95.00p 95.13p 332382
11/08/2015 97.00p 97.00p 95.75p 95.75p 72594
10/08/2015 96.04p 98.00p 96.04p 96.63p 5110
07/08/2015 98.90p 99.50p 97.50p 97.50p 3000
06/08/2015 99.00p 100.00p 99.00p 99.50p 3000
05/08/2015 102.00p 102.00p 100.00p 100.00p 20916
04/08/2015 99.00p 100.75p 99.50p 100.75p 0
03/08/2015 99.00p 101.34p 99.00p 99.50p 5087
31/07/2015 98.00p 98.87p 98.00p 98.87p 0
30/07/2015 98.00p 98.00p 98.00p 98.00p 1411
29/07/2015 96.25p 100.92p 96.00p 97.00p 17240
28/07/2015 98.75p 101.85p 94.25p 96.25p 42330
27/07/2015 98.00p 103.75p 98.00p 103.00p 48558
24/07/2015 99.25p 99.25p 97.50p 97.50p 28202
23/07/2015 100.00p 99.25p 98.87p 99.25p 0
22/07/2015 100.00p 100.00p 98.00p 98.87p 311292
21/07/2015 100.00p 103.88p 100.00p 101.87p 1003411
20/07/2015 101.75p 105.15p 101.50p 103.88p 1230355
17/07/2015 100.25p 101.50p 99.97p 100.00p 29927
16/07/2015 101.50p 101.50p 100.00p 100.87p 108365
15/07/2015 101.25p 102.50p 99.00p 100.00p 187634
14/07/2015 103.50p 105.62p 100.25p 104.50p 220250
13/07/2015 106.75p 109.55p 102.00p 105.38p 296909
10/07/2015 110.00p 112.00p 108.00p 108.00p 323044
09/07/2015 114.75p 126.90p 108.25p 111.50p 87064
08/07/2015 110.00p 110.00p 106.40p 108.00p 12347
07/07/2015 115.00p 115.00p 111.25p 113.50p 28785
06/07/2015 111.75p 114.25p 105.50p 110.37p 14039
03/07/2015 111.75p 111.75p 108.62p 108.62p 145
02/07/2015 113.75p 113.75p 106.99p 111.75p 2522
01/07/2015 113.75p 113.75p 109.88p 109.88p 83
30/06/2015 112.75p 113.50p 112.00p 113.50p 99885
29/06/2015 109.75p 114.00p 108.69p 114.00p 14744
26/06/2015 108.25p 112.88p 108.00p 111.00p 53535
25/06/2015 107.00p 109.25p 106.25p 109.25p 95878
24/06/2015 108.25p 113.25p 106.25p 108.25p 36787
23/06/2015 113.50p 113.50p 110.00p 113.50p 184270
22/06/2015 110.00p 113.50p 109.20p 110.00p 32892
19/06/2015 101.25p 109.75p 101.25p 105.50p 2725
18/06/2015 103.25p 103.25p 100.00p 101.75p 9602614
17/06/2015 101.75p 107.81p 100.00p 101.00p 11026103
16/06/2015 105.25p 108.00p 101.00p 106.12p 8730
15/06/2015 102.75p 106.92p 102.75p 106.88p 12169
12/06/2015 113.50p 113.50p 100.00p 102.63p 794392
11/06/2015 115.00p 116.75p 113.50p 113.50p 18950
10/06/2015 115.00p 116.62p 115.75p 116.62p 0
09/06/2015 115.00p 115.75p 115.00p 115.75p 0
08/06/2015 115.00p 118.25p 115.00p 115.00p 16232
05/06/2015 116.25p 116.88p 116.88p 116.88p 0
04/06/2015 116.25p 116.88p 115.00p 116.88p 5349
03/06/2015 118.75p 119.25p 117.62p 117.62p 5833
02/06/2015 116.25p 119.25p 116.25p 119.25p 20640
01/06/2015 119.25p 119.25p 118.00p 118.00p 4332
29/05/2015 119.12p 121.00p 118.12p 118.12p 7449
28/05/2015 120.25p 122.52p 120.00p 121.00p 187983
27/05/2015 119.00p 124.68p 115.00p 120.00p 335540
26/05/2015 124.00p 130.00p 118.75p 119.00p 194403
22/05/2015 122.75p 131.07p 120.00p 130.00p 406457
21/05/2015 124.06p 125.37p 124.06p 125.37p 750
20/05/2015 123.25p 126.25p 122.50p 122.50p 31686
19/05/2015 119.00p 123.25p 117.50p 123.25p 114615
18/05/2015 120.00p 121.75p 120.00p 121.75p 15553
15/05/2015 114.75p 121.75p 113.25p 121.75p 67941
14/05/2015 121.50p 121.75p 120.92p 121.75p 4562

*Close Price adjusted for both dividends and splits