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
21/07/2023 136.20p 136.20p 133.60p 135.00p 813507
20/07/2023 132.00p 136.00p 129.00p 134.00p 130676
19/07/2023 129.00p 132.00p 127.13p 132.00p 100431
18/07/2023 128.60p 129.80p 125.80p 129.80p 77178
17/07/2023 128.00p 128.60p 125.20p 128.60p 63263
14/07/2023 130.00p 131.80p 127.20p 128.00p 279956
13/07/2023 133.60p 138.00p 129.00p 129.00p 151576
12/07/2023 131.00p 135.50p 131.00p 133.80p 232041
11/07/2023 125.80p 131.00p 125.80p 131.00p 74587
10/07/2023 127.40p 129.80p 125.60p 126.00p 96402
07/07/2023 123.40p 129.46p 122.50p 129.20p 555039
06/07/2023 119.20p 123.60p 119.00p 123.20p 256441
05/07/2023 120.80p 122.60p 119.00p 121.20p 250625
04/07/2023 119.60p 120.80p 119.00p 119.60p 125365
03/07/2023 120.20p 120.20p 119.00p 119.20p 125764
30/06/2023 120.80p 121.00p 119.00p 119.20p 520734
29/06/2023 120.00p 121.00p 119.00p 121.00p 357897
28/06/2023 119.00p 120.80p 119.00p 120.60p 116112
27/06/2023 119.00p 120.80p 119.00p 120.00p 1990724
26/06/2023 120.20p 123.00p 118.80p 119.00p 42934
23/06/2023 120.20p 123.40p 120.00p 120.00p 126058
22/06/2023 123.60p 124.00p 121.40p 121.80p 248804
21/06/2023 127.00p 127.00p 122.74p 124.20p 168799
20/06/2023 122.80p 124.20p 120.74p 124.20p 77036
19/06/2023 118.20p 122.00p 118.20p 121.60p 289342
16/06/2023 120.20p 121.70p 118.20p 118.20p 97191
15/06/2023 120.00p 123.20p 119.00p 120.80p 704535
14/06/2023 119.80p 119.80p 118.40p 119.40p 549092
13/06/2023 118.40p 119.00p 118.00p 119.00p 254075
12/06/2023 118.20p 118.80p 116.80p 118.40p 468634
09/06/2023 117.00p 118.40p 116.80p 117.80p 85109
08/06/2023 118.00p 118.60p 117.00p 117.00p 69148
07/06/2023 120.00p 120.00p 115.93p 117.40p 97672
06/06/2023 115.00p 119.20p 115.00p 118.20p 162927
05/06/2023 115.20p 118.80p 115.20p 117.00p 128891
02/06/2023 114.80p 118.80p 113.56p 117.00p 370432
01/06/2023 113.60p 117.80p 113.45p 115.20p 89057
31/05/2023 115.20p 116.00p 113.20p 116.00p 348212
30/05/2023 109.80p 117.00p 109.41p 116.00p 456015
26/05/2023 109.40p 111.00p 106.40p 110.00p 107100
25/05/2023 110.00p 112.80p 104.96p 111.00p 417000
24/05/2023 100.20p 109.60p 99.89p 109.00p 320755
23/05/2023 99.00p 100.20p 98.21p 100.20p 200338
22/05/2023 99.00p 99.50p 95.50p 98.50p 97782
19/05/2023 96.90p 98.50p 95.33p 98.50p 676119
18/05/2023 96.10p 99.00p 95.20p 95.20p 75878
17/05/2023 96.80p 99.15p 95.10p 95.60p 107609
16/05/2023 96.90p 100.80p 96.60p 96.90p 116127
15/05/2023 98.00p 100.80p 97.00p 97.00p 55584
12/05/2023 98.20p 99.70p 96.70p 97.80p 104551
11/05/2023 97.20p 98.00p 97.10p 97.50p 186587
10/05/2023 98.00p 99.40p 97.20p 97.20p 39431
09/05/2023 97.50p 99.90p 97.25p 97.50p 361870
05/05/2023 99.80p 100.97p 97.30p 98.00p 216222
04/05/2023 101.40p 101.45p 99.60p 99.60p 79116
03/05/2023 102.40p 103.20p 101.40p 101.70p 34536
02/05/2023 104.00p 106.20p 103.00p 104.20p 219457
28/04/2023 104.60p 106.80p 103.00p 105.40p 66305
27/04/2023 101.60p 106.41p 101.60p 105.00p 340963
26/04/2023 102.00p 104.00p 97.50p 102.00p 186553
25/04/2023 98.50p 101.00p 96.90p 101.00p 55732
24/04/2023 97.30p 98.40p 96.90p 97.50p 33922
21/04/2023 101.80p 101.80p 97.10p 98.50p 76748
20/04/2023 97.00p 101.53p 96.90p 101.40p 311388
19/04/2023 97.40p 98.60p 97.30p 97.30p 125885
18/04/2023 98.40p 99.32p 97.00p 97.90p 85394
17/04/2023 105.00p 105.00p 96.90p 97.40p 391297
14/04/2023 105.40p 106.20p 102.40p 103.00p 239574
13/04/2023 108.20p 110.80p 105.60p 105.60p 81098
12/04/2023 104.80p 111.00p 103.36p 108.60p 114129
11/04/2023 106.80p 106.80p 103.20p 105.00p 191611
06/04/2023 100.00p 105.40p 100.00p 104.00p 643805
05/04/2023 103.00p 106.00p 100.20p 101.00p 306971
04/04/2023 109.80p 110.80p 105.00p 105.00p 260414
03/04/2023 108.60p 110.80p 107.00p 108.00p 127796
31/03/2023 101.50p 109.00p 100.98p 105.00p 319686
30/03/2023 99.20p 101.50p 99.20p 101.50p 169546
29/03/2023 100.00p 101.50p 98.60p 99.00p 843990
28/03/2023 100.00p 102.50p 99.00p 100.00p 57594
27/03/2023 101.50p 101.50p 97.60p 100.00p 148409
24/03/2023 108.50p 109.00p 99.60p 102.00p 485619
23/03/2023 107.50p 108.50p 105.50p 107.00p 100590
22/03/2023 108.50p 108.50p 105.78p 107.50p 101592
21/03/2023 109.50p 109.50p 104.50p 104.50p 78180
20/03/2023 105.00p 108.00p 102.50p 106.00p 131905
17/03/2023 108.00p 109.00p 104.50p 105.25p 127462
16/03/2023 108.00p 109.00p 105.11p 106.50p 299833
15/03/2023 115.00p 115.50p 106.50p 106.50p 274203
14/03/2023 110.00p 112.00p 109.07p 112.00p 208731
13/03/2023 109.00p 111.75p 106.51p 109.00p 335979
10/03/2023 111.50p 113.66p 109.00p 111.50p 376608
09/03/2023 115.50p 116.00p 112.25p 113.75p 393903
08/03/2023 118.00p 120.50p 117.50p 117.50p 348512
07/03/2023 120.00p 122.96p 117.00p 118.25p 159345
06/03/2023 120.00p 124.00p 120.00p 121.00p 247287
03/03/2023 117.00p 120.00p 114.83p 120.00p 68969
02/03/2023 116.00p 117.00p 114.26p 116.25p 1475461
01/03/2023 114.50p 116.40p 114.50p 115.25p 72795
28/02/2023 115.00p 119.50p 112.00p 115.00p 364672
27/02/2023 114.00p 114.50p 111.50p 114.00p 244686
24/02/2023 112.50p 114.50p 111.50p 111.75p 264691
23/02/2023 112.00p 114.25p 112.00p 112.00p 28257
22/02/2023 114.00p 114.00p 112.00p 113.25p 694608
21/02/2023 112.00p 114.00p 111.25p 114.00p 265723
20/02/2023 114.00p 114.00p 111.50p 113.00p 38047
17/02/2023 111.50p 113.50p 111.00p 113.50p 63231
16/02/2023 112.00p 114.00p 111.00p 113.00p 352402
15/02/2023 112.00p 113.50p 110.00p 112.75p 66772
14/02/2023 110.00p 113.00p 109.00p 109.00p 121178
13/02/2023 112.00p 112.13p 108.50p 112.00p 86851
10/02/2023 112.00p 112.25p 107.52p 109.50p 108566
09/02/2023 110.00p 112.50p 109.29p 112.50p 169185
08/02/2023 113.00p 113.73p 110.07p 110.50p 158536
07/02/2023 104.00p 120.00p 104.00p 112.00p 832382
06/02/2023 103.50p 106.50p 102.00p 104.00p 233864
03/02/2023 102.00p 107.00p 102.00p 103.50p 372158
02/02/2023 105.00p 105.00p 102.00p 102.00p 124450
01/02/2023 102.00p 105.00p 102.00p 105.00p 1913461
31/01/2023 103.00p 105.00p 102.50p 102.50p 44281
30/01/2023 103.00p 106.00p 102.00p 104.00p 612370
27/01/2023 104.00p 106.50p 102.50p 102.50p 58037
26/01/2023 102.00p 106.50p 102.00p 105.50p 68169
25/01/2023 105.00p 106.70p 100.50p 103.00p 139308
24/01/2023 106.50p 108.00p 105.00p 105.50p 165074
23/01/2023 107.00p 108.00p 104.00p 106.00p 270828
20/01/2023 103.50p 105.00p 102.00p 105.00p 252812
19/01/2023 102.50p 103.00p 99.60p 99.60p 90184
18/01/2023 98.20p 101.50p 96.80p 100.00p 301409
17/01/2023 96.20p 98.34p 96.20p 98.00p 218216
16/01/2023 98.40p 100.00p 96.40p 98.00p 144215
13/01/2023 99.00p 100.00p 98.40p 98.40p 29484
12/01/2023 96.60p 99.60p 96.60p 99.20p 127664
11/01/2023 96.20p 98.20p 96.20p 97.20p 169637
10/01/2023 96.20p 99.00p 96.20p 97.00p 84568
09/01/2023 98.00p 99.00p 96.50p 98.60p 357291
06/01/2023 96.60p 99.60p 96.60p 99.00p 253537
05/01/2023 98.20p 100.50p 97.27p 98.00p 239701
04/01/2023 102.00p 105.50p 98.60p 98.60p 180923
03/01/2023 103.50p 107.00p 103.00p 103.00p 56119
30/12/2022 106.50p 108.00p 103.50p 105.00p 35373
29/12/2022 107.00p 108.00p 103.00p 106.50p 121286
28/12/2022 104.00p 107.00p 102.00p 107.00p 149544
23/12/2022 101.00p 104.00p 99.20p 101.50p 62013
22/12/2022 98.80p 102.50p 96.40p 101.50p 277563
21/12/2022 95.40p 100.00p 94.68p 98.40p 180392
20/12/2022 88.40p 94.80p 87.72p 94.80p 327981
19/12/2022 85.40p 88.00p 85.40p 88.00p 74582
16/12/2022 86.40p 86.60p 85.00p 85.00p 20010
15/12/2022 85.00p 87.53p 84.00p 86.20p 213496
14/12/2022 87.00p 87.80p 85.00p 85.00p 20890
13/12/2022 86.00p 88.00p 85.70p 85.80p 163584
12/12/2022 85.00p 87.60p 85.00p 85.20p 72206
09/12/2022 88.00p 88.00p 86.00p 86.00p 1130729
08/12/2022 86.20p 88.00p 85.00p 88.00p 124911
07/12/2022 85.00p 87.20p 85.00p 86.00p 1575431
06/12/2022 87.00p 88.00p 84.77p 85.00p 923113
05/12/2022 88.00p 89.20p 87.00p 88.00p 221666
02/12/2022 87.60p 89.00p 86.80p 87.40p 295171
01/12/2022 89.20p 89.20p 86.00p 87.60p 210036
30/11/2022 87.40p 89.68p 87.40p 88.80p 111952
29/11/2022 88.00p 88.60p 86.74p 87.60p 258285
28/11/2022 88.20p 89.80p 83.35p 86.40p 370189
25/11/2022 89.80p 89.83p 87.40p 88.00p 268565
24/11/2022 92.20p 92.40p 86.00p 90.00p 382659
23/11/2022 91.40p 93.40p 89.54p 90.60p 242551
22/11/2022 91.60p 91.96p 88.40p 91.00p 279491
21/11/2022 93.00p 94.40p 88.00p 88.00p 339085
18/11/2022 98.00p 98.00p 91.00p 93.00p 261482
17/11/2022 96.60p 96.84p 95.00p 95.00p 130349
16/11/2022 96.60p 98.04p 95.80p 96.20p 85877
15/11/2022 97.00p 97.60p 95.20p 96.00p 374521
14/11/2022 99.00p 99.00p 96.00p 96.00p 107926
11/11/2022 97.60p 99.00p 96.00p 97.00p 261061
10/11/2022 100.50p 103.00p 96.00p 97.20p 324855
09/11/2022 103.50p 106.13p 100.00p 100.00p 89131
08/11/2022 106.00p 106.50p 103.00p 104.00p 138293
07/11/2022 110.00p 110.00p 103.00p 103.00p 116557
04/11/2022 109.50p 109.50p 106.00p 108.00p 134401
03/11/2022 108.00p 108.50p 105.00p 106.00p 167345
02/11/2022 106.50p 108.85p 105.00p 105.00p 90058
01/11/2022 100.50p 106.98p 100.50p 106.00p 276921
31/10/2022 107.50p 107.50p 99.67p 102.00p 325278
28/10/2022 106.00p 107.50p 103.50p 107.50p 80200
27/10/2022 100.00p 109.50p 97.40p 107.50p 430199
26/10/2022 100.00p 102.50p 99.80p 102.50p 158683
25/10/2022 99.60p 101.08p 99.34p 100.00p 226271
24/10/2022 101.00p 103.07p 99.60p 101.00p 220951
21/10/2022 102.00p 103.80p 99.60p 100.00p 205627
20/10/2022 103.00p 103.50p 101.00p 103.00p 98958
19/10/2022 104.50p 106.50p 101.60p 102.00p 100268
18/10/2022 105.50p 107.20p 102.80p 105.50p 76443
17/10/2022 102.00p 105.50p 102.00p 104.00p 151228
14/10/2022 104.00p 105.50p 103.00p 104.00p 104170
13/10/2022 109.50p 110.20p 103.00p 104.00p 167555
12/10/2022 109.00p 111.00p 107.50p 107.50p 100752
11/10/2022 113.00p 114.00p 108.50p 109.50p 73294
10/10/2022 112.50p 115.00p 110.00p 110.00p 101843
07/10/2022 112.50p 115.00p 111.60p 115.00p 74419
06/10/2022 114.00p 114.50p 111.00p 113.00p 145695
05/10/2022 112.50p 114.82p 110.66p 114.50p 227130

*Close Price adjusted for both dividends and splits