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
21/11/2018 120.00p 121.50p 120.00p 120.75p 64078
20/11/2018 121.00p 122.50p 119.50p 121.00p 186571
19/11/2018 119.50p 122.00p 119.50p 121.00p 73187
16/11/2018 119.50p 124.00p 118.50p 120.00p 117350
15/11/2018 123.00p 129.00p 119.50p 123.50p 72494
14/11/2018 126.50p 126.50p 123.00p 123.00p 10709
13/11/2018 128.50p 130.00p 126.50p 128.25p 6486
12/11/2018 129.00p 131.50p 129.00p 130.00p 500114
09/11/2018 131.50p 132.00p 129.75p 129.75p 106120
08/11/2018 131.00p 132.00p 129.00p 131.50p 121988
07/11/2018 132.00p 132.06p 132.00p 132.00p 25144
06/11/2018 129.00p 131.25p 131.00p 131.00p 0
05/11/2018 129.00p 132.50p 129.00p 131.25p 25764
02/11/2018 127.00p 131.00p 127.00p 131.00p 17706
01/11/2018 127.50p 130.50p 127.00p 127.00p 26884
31/10/2018 127.50p 129.50p 127.50p 129.00p 7870
30/10/2018 132.00p 132.00p 127.50p 129.00p 118608
29/10/2018 123.50p 127.00p 123.50p 124.50p 38761
26/10/2018 119.50p 124.00p 119.50p 122.00p 29018
25/10/2018 122.50p 123.00p 116.50p 122.25p 96183
24/10/2018 121.50p 123.00p 118.00p 123.00p 124010
23/10/2018 133.00p 133.00p 121.00p 123.00p 52159
22/10/2018 133.00p 134.25p 133.00p 134.25p 1000
19/10/2018 134.50p 134.75p 134.50p 134.50p 2227
18/10/2018 134.50p 135.25p 134.50p 135.25p 1184
17/10/2018 136.50p 136.50p 135.25p 135.25p 3000
16/10/2018 138.00p 138.00p 138.00p 138.00p 76
15/10/2018 139.50p 139.50p 137.50p 138.00p 18542
12/10/2018 138.00p 137.25p 137.25p 137.25p 0
11/10/2018 138.00p 139.50p 136.50p 137.25p 12436
10/10/2018 142.00p 144.50p 141.00p 143.25p 3764
09/10/2018 143.25p 143.25p 141.25p 141.25p 1500
08/10/2018 141.00p 141.00p 140.00p 140.50p 2800
05/10/2018 143.00p 143.00p 140.50p 141.00p 67582
04/10/2018 141.63p 142.50p 141.63p 142.50p 637
03/10/2018 145.50p 148.50p 142.25p 142.25p 17302
02/10/2018 144.50p 147.50p 144.50p 146.00p 145302
01/10/2018 143.00p 145.00p 140.50p 145.00p 167931
28/09/2018 136.50p 140.85p 136.50p 139.00p 20643
27/09/2018 139.50p 139.50p 139.00p 139.00p 1430
26/09/2018 137.00p 140.00p 136.50p 138.00p 19525
25/09/2018 133.00p 137.00p 132.95p 135.25p 12020
24/09/2018 131.50p 132.75p 131.25p 132.75p 50000
21/09/2018 131.50p 133.00p 131.25p 131.25p 17081
20/09/2018 130.00p 132.00p 130.00p 130.25p 27995
19/09/2018 130.00p 131.50p 130.00p 131.00p 2505
18/09/2018 131.50p 132.00p 130.00p 130.00p 4685
17/09/2018 129.13p 130.00p 129.13p 130.00p 1389
14/09/2018 128.60p 129.50p 128.60p 129.50p 783
13/09/2018 133.00p 133.00p 128.50p 131.00p 87467
12/09/2018 133.50p 135.00p 130.73p 133.00p 32114
11/09/2018 133.50p 136.00p 133.50p 133.50p 38459
10/09/2018 131.00p 135.00p 131.00p 133.00p 53521
07/09/2018 133.00p 133.50p 132.25p 132.25p 62679
06/09/2018 133.50p 134.25p 128.50p 130.50p 67500
05/09/2018 135.50p 138.70p 135.00p 135.00p 23440
04/09/2018 137.00p 139.00p 135.50p 137.75p 37766
03/09/2018 136.31p 137.75p 136.31p 137.75p 15000
31/08/2018 139.00p 139.00p 138.75p 138.75p 732
30/08/2018 135.50p 140.00p 135.00p 138.00p 183079
29/08/2018 137.50p 137.50p 134.50p 135.75p 55911
28/08/2018 138.00p 138.50p 137.50p 138.50p 18029
24/08/2018 139.50p 139.50p 138.50p 138.50p 4528
23/08/2018 140.00p 140.00p 137.00p 138.50p 83216
22/08/2018 143.00p 143.00p 141.50p 141.50p 3524
21/08/2018 149.00p 149.00p 143.50p 143.50p 13634
20/08/2018 148.00p 147.00p 146.50p 147.00p 0
17/08/2018 148.00p 150.90p 146.50p 146.50p 3568
16/08/2018 150.00p 151.00p 149.00p 149.00p 8259
15/08/2018 154.00p 154.50p 149.75p 149.75p 11543
14/08/2018 155.00p 158.50p 154.50p 154.50p 27079
13/08/2018 145.00p 160.00p 145.00p 155.00p 43567
10/08/2018 149.42p 149.42p 147.25p 147.25p 7007
09/08/2018 148.50p 148.50p 147.00p 148.50p 5614
08/08/2018 146.50p 147.00p 144.47p 145.75p 13127
07/08/2018 147.00p 147.25p 145.50p 147.25p 15677
06/08/2018 145.00p 149.50p 145.00p 149.50p 5615
03/08/2018 146.00p 146.50p 143.50p 146.50p 9191
02/08/2018 144.50p 147.50p 144.50p 146.25p 18164
01/08/2018 145.00p 150.00p 144.50p 144.50p 19087
31/07/2018 150.00p 150.00p 145.69p 148.50p 47012
30/07/2018 144.00p 150.50p 144.00p 150.50p 22151
27/07/2018 145.50p 147.00p 145.40p 146.00p 46081
26/07/2018 142.00p 145.00p 141.53p 144.50p 89952
25/07/2018 142.00p 142.00p 141.00p 141.00p 58686
24/07/2018 142.00p 142.00p 140.34p 141.25p 4524
23/07/2018 140.00p 142.00p 140.00p 142.00p 12219
20/07/2018 141.50p 142.00p 140.00p 142.00p 147245
19/07/2018 140.00p 140.75p 140.00p 140.75p 60000
18/07/2018 141.00p 140.50p 140.25p 140.50p 0
17/07/2018 141.00p 141.50p 139.90p 140.25p 67471
16/07/2018 141.00p 141.50p 140.00p 141.00p 629334
13/07/2018 142.00p 142.00p 138.50p 141.50p 244528
12/07/2018 141.00p 142.00p 140.00p 141.00p 29127
11/07/2018 141.50p 141.00p 140.75p 141.00p 0
10/07/2018 141.50p 141.96p 140.30p 140.75p 104527
09/07/2018 140.00p 141.00p 139.00p 141.00p 140665
06/07/2018 139.00p 141.00p 138.50p 139.75p 11676
05/07/2018 141.00p 141.00p 139.75p 139.75p 2485
04/07/2018 140.10p 140.50p 138.45p 139.75p 13475
03/07/2018 138.50p 141.00p 136.00p 139.00p 44297
02/07/2018 135.00p 139.00p 135.00p 136.00p 67566
29/06/2018 138.02p 138.25p 138.02p 138.25p 2110
28/06/2018 138.00p 139.50p 134.50p 138.00p 80566
27/06/2018 141.00p 141.00p 138.50p 138.50p 69028
26/06/2018 140.00p 141.00p 138.65p 140.00p 21178
25/06/2018 140.00p 140.00p 138.02p 139.25p 18106
22/06/2018 141.00p 142.00p 139.70p 140.75p 404241
21/06/2018 142.00p 142.00p 138.50p 141.50p 84986
20/06/2018 141.50p 142.00p 141.50p 141.75p 18506
19/06/2018 139.00p 141.50p 137.50p 140.25p 115002
18/06/2018 139.00p 139.00p 138.50p 139.00p 9425
15/06/2018 140.50p 142.00p 140.50p 141.75p 21025
14/06/2018 142.50p 142.50p 138.00p 138.00p 388717
13/06/2018 142.00p 144.00p 142.00p 142.50p 208743
12/06/2018 142.00p 142.00p 140.00p 141.00p 73817
11/06/2018 142.50p 143.00p 142.00p 142.00p 4835
08/06/2018 144.50p 145.00p 143.75p 143.75p 1860
07/06/2018 144.50p 145.00p 144.25p 144.75p 58312
06/06/2018 142.50p 144.00p 142.00p 143.25p 5559
05/06/2018 143.10p 143.75p 143.10p 143.75p 1300
04/06/2018 143.00p 145.00p 143.00p 145.00p 102841
01/06/2018 136.50p 143.00p 136.50p 143.00p 174334
31/05/2018 143.00p 144.50p 136.50p 136.50p 49432
30/05/2018 144.00p 144.50p 142.00p 143.00p 4569
29/05/2018 145.00p 145.00p 143.00p 144.00p 191995
25/05/2018 145.00p 145.00p 144.00p 144.00p 3448
24/05/2018 143.50p 145.43p 143.50p 145.00p 15555
23/05/2018 145.50p 145.75p 143.90p 145.50p 18000
22/05/2018 145.00p 145.50p 145.00p 145.50p 33806
21/05/2018 143.00p 145.50p 143.00p 145.50p 11805
18/05/2018 145.00p 146.00p 144.50p 144.75p 86698
17/05/2018 145.50p 146.46p 144.00p 145.00p 50596
16/05/2018 145.00p 145.50p 144.70p 145.50p 45992
15/05/2018 148.50p 148.50p 142.00p 143.00p 15974
14/05/2018 147.00p 149.00p 146.00p 148.00p 36394
11/05/2018 149.00p 150.00p 146.50p 147.25p 66321
10/05/2018 149.00p 149.47p 148.00p 149.00p 71259
09/05/2018 150.00p 150.00p 146.50p 148.25p 90150
08/05/2018 144.50p 151.07p 142.00p 149.00p 98177
04/05/2018 142.00p 143.00p 139.00p 141.00p 91217
03/05/2018 139.50p 141.50p 139.50p 140.75p 17244
02/05/2018 140.00p 142.00p 138.00p 142.00p 452698
01/05/2018 140.00p 143.50p 139.43p 140.00p 69728
30/04/2018 142.00p 147.00p 140.00p 140.00p 127005
27/04/2018 141.00p 142.50p 140.00p 142.00p 90783
26/04/2018 139.50p 142.00p 139.00p 141.00p 73729
25/04/2018 140.50p 142.50p 140.00p 140.00p 29705
24/04/2018 140.00p 143.00p 140.00p 141.75p 62390
23/04/2018 143.50p 144.00p 140.50p 140.50p 16598
20/04/2018 142.50p 142.69p 142.00p 142.00p 37086
19/04/2018 142.00p 144.00p 140.00p 140.00p 25260
18/04/2018 147.00p 149.00p 140.50p 140.50p 102418
17/04/2018 150.00p 150.57p 147.00p 147.25p 56937
16/04/2018 139.00p 150.00p 139.00p 150.00p 85866
13/04/2018 136.00p 141.00p 134.50p 139.00p 123539
12/04/2018 133.00p 135.50p 132.35p 133.00p 42295
11/04/2018 132.00p 132.75p 132.75p 132.75p 0
10/04/2018 132.00p 135.50p 131.00p 132.75p 31079
09/04/2018 133.50p 135.00p 132.00p 133.75p 11756
06/04/2018 133.50p 135.50p 131.50p 132.75p 267550
05/04/2018 133.50p 133.56p 131.20p 132.75p 25719
04/04/2018 136.00p 136.50p 131.00p 131.00p 25506
03/04/2018 132.50p 138.00p 132.50p 136.25p 34052
29/03/2018 126.50p 133.00p 126.00p 132.00p 86917
28/03/2018 133.50p 135.75p 126.00p 128.50p 42809
27/03/2018 145.00p 145.00p 130.50p 135.25p 121550
26/03/2018 144.00p 144.85p 139.95p 142.50p 37873
23/03/2018 142.00p 143.50p 141.50p 141.50p 54015
22/03/2018 143.50p 144.00p 140.00p 143.00p 24243
21/03/2018 144.00p 145.50p 140.50p 140.50p 41331
20/03/2018 145.00p 145.00p 143.50p 143.50p 20018
19/03/2018 144.50p 147.00p 144.00p 144.50p 25286
16/03/2018 149.00p 149.00p 145.00p 145.50p 38579
15/03/2018 151.50p 154.50p 149.00p 150.00p 308402
14/03/2018 154.00p 155.63p 152.75p 153.00p 43261
13/03/2018 151.00p 155.50p 150.48p 154.00p 66914
12/03/2018 149.00p 151.00p 147.73p 151.00p 23952
09/03/2018 148.50p 148.85p 148.50p 148.50p 40407
08/03/2018 147.00p 149.00p 148.50p 148.50p 0
07/03/2018 147.00p 149.00p 146.12p 149.00p 31193
06/03/2018 142.50p 147.50p 142.50p 144.50p 54523
05/03/2018 130.00p 146.00p 128.93p 141.00p 191561
02/03/2018 127.50p 130.00p 127.00p 128.00p 141173
01/03/2018 125.50p 128.50p 125.50p 127.00p 87248
28/02/2018 124.50p 133.50p 123.00p 127.50p 304100
27/02/2018 120.00p 120.50p 120.00p 120.00p 8479
26/02/2018 122.00p 123.50p 120.75p 120.75p 7122
23/02/2018 124.00p 124.00p 123.00p 123.25p 5011
22/02/2018 122.26p 123.25p 123.25p 123.25p 0
21/02/2018 122.26p 123.25p 122.26p 123.25p 1210
20/02/2018 122.50p 125.00p 122.50p 123.25p 3905
19/02/2018 123.00p 125.00p 123.00p 123.75p 21660
16/02/2018 122.00p 125.00p 122.00p 122.50p 37261
15/02/2018 118.00p 122.13p 118.00p 120.00p 42331
14/02/2018 119.00p 122.00p 119.00p 122.00p 17890
13/02/2018 123.00p 123.00p 118.00p 118.00p 47109
12/02/2018 126.50p 126.50p 126.50p 126.50p 649
09/02/2018 125.50p 125.50p 123.83p 125.50p 623
08/02/2018 123.00p 126.50p 122.00p 126.50p 24450

*Close Price adjusted for both dividends and splits