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
04/06/2020 62.00p 65.00p 61.00p 64.00p 40308
03/06/2020 58.40p 62.78p 57.80p 61.00p 199546
02/06/2020 57.20p 58.70p 56.60p 58.40p 23306
01/06/2020 56.20p 56.20p 55.00p 56.00p 210382
29/05/2020 55.00p 57.20p 55.00p 57.20p 13557
28/05/2020 56.40p 57.00p 55.00p 55.00p 21932
27/05/2020 57.20p 57.20p 54.43p 57.20p 5944
26/05/2020 57.00p 57.00p 54.40p 55.00p 42520
22/05/2020 56.20p 57.00p 54.40p 56.00p 518701
21/05/2020 56.60p 57.00p 56.00p 57.00p 213944
20/05/2020 58.80p 60.00p 55.60p 55.60p 100390
19/05/2020 55.80p 58.60p 54.20p 56.00p 454641
18/05/2020 54.60p 55.36p 54.40p 55.00p 123973
15/05/2020 54.00p 56.60p 53.60p 54.00p 89776
14/05/2020 53.20p 56.00p 53.20p 56.00p 58134
13/05/2020 54.20p 57.40p 54.00p 57.40p 126797
12/05/2020 54.60p 56.46p 53.00p 54.00p 190676
11/05/2020 58.80p 59.20p 53.00p 54.70p 316555
07/05/2020 56.40p 58.80p 54.40p 55.20p 203468
06/05/2020 58.60p 58.80p 54.40p 56.00p 35351
05/05/2020 56.00p 56.80p 54.00p 54.40p 99833
01/05/2020 51.20p 52.60p 50.00p 51.60p 74747
30/04/2020 55.40p 55.40p 50.00p 50.00p 154128
29/04/2020 54.80p 55.18p 51.00p 51.40p 119624
28/04/2020 55.40p 56.00p 47.40p 53.10p 97486
27/04/2020 54.80p 57.94p 50.20p 56.10p 211976
24/04/2020 54.00p 60.43p 50.00p 53.40p 144337
23/04/2020 53.80p 54.00p 50.00p 54.00p 37105
22/04/2020 52.00p 54.00p 50.00p 54.00p 46799
21/04/2020 50.00p 53.00p 50.00p 53.00p 116740
20/04/2020 49.90p 57.00p 49.90p 50.00p 216077
17/04/2020 50.00p 50.88p 47.24p 50.00p 162984
16/04/2020 49.50p 51.00p 47.00p 49.50p 300362
15/04/2020 56.80p 59.10p 50.00p 50.00p 107154
14/04/2020 62.00p 63.00p 57.00p 57.00p 76269
09/04/2020 63.60p 64.35p 57.00p 59.60p 112035
08/04/2020 63.20p 65.80p 60.00p 62.00p 39104
07/04/2020 64.80p 66.00p 60.20p 65.60p 190228
06/04/2020 59.00p 71.80p 59.00p 61.80p 192144
03/04/2020 65.00p 65.00p 59.00p 60.70p 81108
02/04/2020 58.00p 66.00p 54.40p 66.00p 92638
01/04/2020 55.00p 57.50p 54.97p 57.50p 26750
31/03/2020 55.00p 59.93p 57.50p 57.50p 10328
30/03/2020 55.00p 57.80p 54.05p 57.50p 41906
27/03/2020 64.80p 64.80p 54.12p 55.00p 103884
26/03/2020 60.20p 64.00p 59.80p 64.00p 73408
25/03/2020 59.80p 64.00p 58.87p 62.80p 51512
24/03/2020 54.80p 59.00p 53.20p 57.80p 82368
23/03/2020 48.00p 54.40p 46.00p 53.00p 216919
20/03/2020 42.80p 47.96p 41.10p 46.10p 110410
19/03/2020 40.60p 41.00p 40.00p 41.00p 36213
18/03/2020 40.00p 40.60p 37.30p 40.10p 46416
17/03/2020 48.00p 48.60p 40.00p 41.50p 89126
16/03/2020 55.60p 58.00p 49.00p 49.00p 176221
13/03/2020 58.60p 58.80p 55.80p 57.60p 25980
12/03/2020 63.00p 63.00p 55.80p 58.80p 452611
11/03/2020 69.80p 69.80p 63.40p 64.50p 89526
10/03/2020 70.20p 70.20p 68.00p 68.00p 249738
09/03/2020 90.00p 90.00p 67.80p 69.60p 320887
06/03/2020 96.40p 99.70p 96.40p 99.00p 6509
05/03/2020 101.00p 102.00p 100.00p 100.55p 11190
04/03/2020 102.00p 102.50p 101.00p 101.00p 290277
03/03/2020 104.00p 104.00p 102.00p 102.75p 39997
02/03/2020 107.00p 107.00p 102.00p 102.00p 430599
28/02/2020 104.50p 107.50p 104.00p 104.00p 15616
27/02/2020 105.00p 108.00p 104.50p 105.00p 31749
26/02/2020 108.50p 108.60p 105.00p 106.50p 7299
25/02/2020 109.00p 109.00p 109.00p 109.00p 2025
24/02/2020 107.50p 107.50p 106.10p 107.50p 1884
21/02/2020 105.00p 107.50p 105.00p 107.00p 356929
20/02/2020 106.00p 106.00p 105.00p 105.00p 14831
19/02/2020 106.00p 106.50p 105.00p 105.00p 50488
18/02/2020 106.00p 108.00p 105.00p 105.00p 7529
17/02/2020 108.50p 108.50p 107.95p 108.50p 46740
14/02/2020 113.00p 113.00p 107.50p 109.75p 23531
13/02/2020 108.00p 113.90p 108.00p 110.00p 15382
12/02/2020 109.50p 113.50p 106.50p 106.50p 20499
11/02/2020 110.00p 111.50p 109.50p 109.50p 1789
10/02/2020 110.00p 112.50p 105.00p 105.00p 151417
07/02/2020 108.00p 108.50p 105.00p 107.00p 21395
06/02/2020 109.50p 109.50p 105.00p 105.00p 233956
05/02/2020 108.00p 108.50p 103.50p 107.00p 41110
04/02/2020 108.50p 112.50p 108.50p 112.50p 3911
03/02/2020 105.00p 112.55p 105.00p 105.00p 7849
31/01/2020 110.00p 110.50p 109.49p 110.50p 21452
30/01/2020 108.50p 111.00p 108.00p 111.00p 50332
29/01/2020 106.00p 108.50p 106.00p 108.50p 15301
28/01/2020 108.00p 110.00p 100.00p 104.00p 313540
27/01/2020 112.00p 115.20p 108.50p 110.00p 80688
24/01/2020 116.50p 116.50p 113.50p 113.50p 2944
23/01/2020 119.00p 119.00p 115.80p 119.00p 16240
22/01/2020 117.00p 118.00p 115.00p 116.00p 3712
21/01/2020 118.50p 116.75p 116.50p 116.75p 0
20/01/2020 118.50p 118.50p 116.50p 116.50p 14166
17/01/2020 121.00p 123.50p 116.00p 116.00p 296144
16/01/2020 124.00p 124.50p 119.00p 119.50p 102910
15/01/2020 123.00p 124.00p 121.50p 123.00p 27524
14/01/2020 120.50p 125.00p 120.50p 125.00p 13851
13/01/2020 123.00p 124.10p 121.10p 122.50p 9800
10/01/2020 123.00p 124.00p 120.95p 121.00p 50568
09/01/2020 124.50p 124.50p 120.50p 123.00p 39622
08/01/2020 122.00p 125.00p 122.00p 125.00p 32701
07/01/2020 125.00p 126.50p 124.80p 125.00p 29598
06/01/2020 129.50p 129.50p 125.00p 125.00p 149226
03/01/2020 129.00p 130.00p 125.67p 128.00p 29405
02/01/2020 124.50p 127.00p 124.10p 127.00p 35074
31/12/2019 125.00p 125.00p 120.50p 122.25p 42995
30/12/2019 124.00p 125.00p 121.54p 123.00p 7680
27/12/2019 115.00p 122.00p 115.00p 121.00p 81038
24/12/2019 113.50p 116.00p 113.50p 116.00p 29652
23/12/2019 113.50p 115.99p 115.50p 115.50p 2246
20/12/2019 113.50p 117.96p 113.50p 113.50p 7020
19/12/2019 114.50p 116.00p 114.50p 114.50p 2345
18/12/2019 115.50p 116.50p 115.00p 116.00p 39672
17/12/2019 107.50p 115.00p 107.50p 114.00p 145413
16/12/2019 111.00p 111.00p 107.00p 107.50p 50254
13/12/2019 116.00p 116.00p 112.00p 112.00p 42427
12/12/2019 117.00p 117.12p 114.25p 114.25p 57323
11/12/2019 114.00p 115.00p 113.25p 113.25p 30356
10/12/2019 114.00p 114.50p 114.00p 114.00p 63433
09/12/2019 118.00p 118.00p 111.50p 114.00p 83253
06/12/2019 117.00p 117.50p 117.00p 117.00p 123
05/12/2019 117.00p 118.00p 117.00p 117.00p 4220
04/12/2019 118.00p 118.00p 117.50p 117.50p 0
03/12/2019 118.00p 118.00p 116.50p 118.00p 18210
02/12/2019 116.50p 119.50p 116.50p 118.50p 3184
29/11/2019 119.00p 120.00p 118.00p 118.00p 4199
28/11/2019 121.00p 121.00p 119.00p 119.00p 18367
27/11/2019 122.00p 122.00p 120.00p 120.00p 86624
26/11/2019 121.00p 121.00p 120.00p 120.00p 89475
25/11/2019 122.00p 122.00p 121.25p 121.25p 2668
22/11/2019 121.50p 122.50p 121.25p 121.25p 1511
21/11/2019 121.50p 123.00p 121.00p 122.00p 19066
20/11/2019 121.50p 124.31p 121.03p 121.50p 11398
19/11/2019 122.50p 124.00p 122.25p 122.25p 1194
18/11/2019 122.50p 123.50p 120.95p 123.00p 7919
15/11/2019 123.50p 124.00p 121.50p 121.50p 804
14/11/2019 120.50p 120.50p 120.50p 120.50p 5059
13/11/2019 124.00p 124.00p 122.00p 122.00p 24451
12/11/2019 122.00p 125.00p 122.00p 123.50p 217679
11/11/2019 125.00p 125.00p 124.88p 125.00p 8799
08/11/2019 124.50p 125.00p 123.95p 124.75p 73955
07/11/2019 123.50p 124.50p 122.23p 124.50p 6582
06/11/2019 124.50p 124.50p 122.38p 123.25p 8494
05/11/2019 125.00p 125.00p 122.50p 123.25p 2616
04/11/2019 124.00p 124.00p 124.00p 124.00p 3692
01/11/2019 125.50p 126.50p 122.50p 123.25p 69353
31/10/2019 126.00p 126.50p 124.50p 124.50p 178589
30/10/2019 127.50p 129.00p 126.00p 126.00p 447372
29/10/2019 117.00p 127.50p 117.00p 127.50p 91478
28/10/2019 116.50p 117.00p 116.50p 117.00p 13417
25/10/2019 114.00p 115.50p 113.00p 115.50p 37291
24/10/2019 113.00p 114.00p 111.03p 113.00p 44936
23/10/2019 109.00p 112.00p 109.00p 110.75p 38579
22/10/2019 110.50p 111.00p 107.00p 109.00p 51102
21/10/2019 113.00p 115.00p 111.00p 113.00p 26678
18/10/2019 110.00p 116.00p 108.50p 116.00p 284553
17/10/2019 108.50p 112.00p 108.50p 110.00p 156045
16/10/2019 111.50p 113.00p 109.00p 109.00p 50206
15/10/2019 107.00p 111.00p 106.20p 111.00p 91551
14/10/2019 104.50p 105.50p 104.50p 105.50p 0
11/10/2019 104.50p 106.00p 103.00p 104.50p 292759
10/10/2019 104.00p 104.50p 103.00p 104.00p 116880
09/10/2019 106.00p 106.00p 106.00p 106.00p 1425
08/10/2019 106.50p 110.87p 103.00p 104.50p 78214
07/10/2019 106.50p 106.50p 106.50p 106.50p 94
04/10/2019 110.50p 110.66p 106.50p 106.50p 16693
03/10/2019 109.00p 110.25p 107.00p 109.00p 33338
02/10/2019 113.00p 114.00p 111.00p 111.50p 29491
01/10/2019 116.00p 116.00p 116.00p 116.00p 7
30/09/2019 115.00p 115.00p 115.00p 115.00p 3938
27/09/2019 116.50p 116.50p 116.50p 116.50p 547
26/09/2019 115.00p 116.50p 114.00p 114.00p 6720
25/09/2019 112.50p 115.00p 112.00p 115.00p 38758
24/09/2019 115.00p 115.00p 113.00p 115.00p 10798
23/09/2019 112.00p 116.00p 112.00p 116.00p 180156
20/09/2019 113.00p 117.00p 112.00p 112.00p 93236
19/09/2019 110.00p 112.00p 110.00p 112.00p 10204
18/09/2019 107.00p 109.50p 106.56p 108.25p 10141
17/09/2019 104.50p 107.00p 104.50p 107.00p 15551
16/09/2019 103.00p 106.50p 102.50p 104.50p 88006
13/09/2019 102.00p 103.00p 102.00p 103.00p 6101
12/09/2019 100.00p 102.50p 99.00p 102.00p 20623
11/09/2019 103.00p 103.00p 100.00p 100.00p 14706
10/09/2019 101.00p 102.50p 100.75p 100.75p 1787
09/09/2019 102.50p 102.50p 101.25p 101.25p 10000
06/09/2019 101.50p 103.00p 99.00p 101.00p 116521
05/09/2019 101.00p 102.00p 99.20p 101.50p 11139
04/09/2019 102.00p 102.95p 99.00p 99.75p 387750
03/09/2019 103.00p 103.00p 101.75p 101.75p 172916
02/09/2019 103.00p 103.38p 103.00p 103.00p 38925
30/08/2019 107.00p 104.25p 103.00p 104.25p 0
29/08/2019 107.00p 107.00p 101.50p 103.00p 162103
28/08/2019 107.50p 107.63p 106.00p 106.00p 6060
27/08/2019 109.50p 109.50p 107.00p 107.00p 5008
23/08/2019 109.50p 110.00p 109.50p 109.50p 2196
22/08/2019 109.50p 109.50p 109.50p 109.50p 2
21/08/2019 109.88p 109.88p 109.75p 109.75p 1359
20/08/2019 109.00p 109.00p 109.00p 109.00p 14
19/08/2019 112.50p 112.50p 109.00p 109.50p 161001

*Close Price adjusted for both dividends and splits