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
08/02/2018 123.00p 126.50p 122.00p 126.50p 24450
07/02/2018 123.00p 123.00p 120.21p 123.00p 18809
06/02/2018 119.50p 123.50p 115.50p 123.50p 72377
05/02/2018 122.00p 123.00p 121.26p 121.50p 64980
02/02/2018 122.50p 125.50p 122.50p 125.50p 15553
01/02/2018 124.00p 126.00p 123.35p 126.00p 13567
31/01/2018 124.00p 126.00p 122.50p 126.00p 158282
30/01/2018 123.00p 126.00p 122.50p 126.00p 83763
29/01/2018 124.00p 126.00p 124.00p 126.00p 21727
26/01/2018 122.50p 124.00p 121.50p 124.00p 89161
25/01/2018 122.50p 125.00p 122.39p 125.00p 53900
24/01/2018 119.00p 122.00p 119.00p 122.00p 31548
23/01/2018 117.50p 120.00p 116.00p 118.00p 128195
22/01/2018 119.50p 119.50p 116.00p 116.00p 15868
19/01/2018 119.00p 120.00p 117.50p 119.00p 33996
18/01/2018 121.00p 119.75p 119.50p 119.50p 0
17/01/2018 121.00p 121.50p 118.00p 119.75p 229140
16/01/2018 128.00p 129.12p 121.50p 122.00p 64188
15/01/2018 129.00p 130.00p 128.50p 129.00p 15553
12/01/2018 126.00p 127.50p 125.00p 127.50p 57854
11/01/2018 121.00p 130.00p 121.00p 127.50p 79007
10/01/2018 123.00p 123.00p 120.00p 121.00p 57897
09/01/2018 124.50p 125.00p 118.00p 121.75p 167102
08/01/2018 113.00p 131.00p 113.00p 122.00p 232650
05/01/2018 113.00p 115.00p 111.50p 113.00p 736530
04/01/2018 110.00p 115.00p 110.00p 112.00p 417277
03/01/2018 109.50p 108.50p 108.50p 108.50p 0
02/01/2018 109.50p 110.00p 105.50p 108.50p 2319
29/12/2017 108.00p 108.75p 107.38p 108.75p 0
28/12/2017 108.00p 108.50p 107.38p 107.38p 1043
27/12/2017 105.25p 108.00p 105.25p 108.00p 25175
22/12/2017 104.00p 105.25p 102.50p 105.25p 3295
21/12/2017 99.75p 104.00p 99.75p 102.75p 178725
20/12/2017 105.50p 106.00p 97.50p 97.75p 113030
19/12/2017 104.00p 103.88p 103.00p 103.88p 0
18/12/2017 104.00p 104.00p 103.00p 103.00p 9769
15/12/2017 102.75p 103.00p 102.25p 102.25p 0
14/12/2017 102.75p 104.00p 102.75p 103.00p 190180
13/12/2017 101.50p 105.25p 101.50p 103.50p 14944
12/12/2017 100.50p 105.50p 100.50p 104.75p 23954
11/12/2017 103.25p 105.75p 102.00p 104.00p 50444
08/12/2017 103.25p 105.75p 103.25p 103.25p 11881
07/12/2017 104.75p 107.50p 104.31p 104.75p 5908
06/12/2017 107.50p 108.00p 104.00p 105.88p 8039
05/12/2017 105.25p 107.00p 105.25p 106.50p 4077
04/12/2017 106.00p 105.00p 104.62p 104.62p 0
01/12/2017 106.00p 106.50p 103.75p 105.00p 6960
30/11/2017 106.00p 106.75p 103.50p 103.75p 40211
29/11/2017 106.25p 106.62p 106.50p 106.50p 0
28/11/2017 106.25p 107.00p 106.00p 106.62p 10993
27/11/2017 106.25p 107.25p 104.25p 107.00p 9022
24/11/2017 106.50p 106.50p 104.50p 104.50p 4246
23/11/2017 104.50p 106.25p 103.50p 105.25p 41179
22/11/2017 102.50p 105.50p 103.88p 105.50p 0
21/11/2017 102.50p 103.88p 102.63p 103.88p 0
20/11/2017 102.50p 103.00p 101.75p 102.63p 103078
17/11/2017 101.75p 104.25p 101.50p 101.50p 17121
16/11/2017 104.25p 103.75p 103.50p 103.50p 0
15/11/2017 104.25p 106.00p 103.75p 103.75p 41861
14/11/2017 107.50p 107.50p 102.25p 103.75p 91990
13/11/2017 107.50p 107.75p 107.40p 107.62p 34809
10/11/2017 107.75p 107.75p 107.00p 107.75p 89819
09/11/2017 107.75p 108.00p 107.50p 107.88p 29965
08/11/2017 107.75p 108.00p 107.75p 107.88p 42494
07/11/2017 107.75p 107.75p 107.75p 107.75p 47356
06/11/2017 106.25p 108.75p 106.25p 106.88p 18945
03/11/2017 109.00p 109.00p 107.75p 107.75p 3964
02/11/2017 109.75p 110.25p 108.50p 108.50p 62765
01/11/2017 106.00p 109.50p 106.00p 108.50p 1176479
31/10/2017 106.50p 106.75p 106.00p 106.00p 254786
30/10/2017 106.50p 108.00p 105.75p 105.75p 220315
27/10/2017 105.25p 106.25p 105.25p 105.62p 3660
26/10/2017 105.50p 106.12p 106.12p 106.12p 0
25/10/2017 105.50p 106.12p 105.12p 106.12p 0
24/10/2017 105.50p 105.12p 104.50p 105.12p 33713
23/10/2017 105.50p 107.00p 104.50p 105.00p 548688
20/10/2017 106.00p 108.50p 105.25p 106.25p 8335
19/10/2017 107.50p 110.00p 107.50p 108.00p 2780
18/10/2017 108.50p 109.75p 107.50p 107.50p 8247
17/10/2017 112.00p 109.63p 109.12p 109.12p 0
16/10/2017 112.00p 109.63p 109.63p 109.63p 0
13/10/2017 112.00p 113.75p 109.63p 109.63p 18979
12/10/2017 112.50p 113.87p 112.87p 112.87p 0
11/10/2017 112.50p 115.50p 112.25p 113.87p 12112
10/10/2017 117.25p 117.25p 113.87p 113.87p 10429
09/10/2017 114.50p 117.25p 112.25p 116.25p 92166
06/10/2017 116.00p 117.25p 115.50p 115.50p 9472
05/10/2017 113.25p 121.00p 111.25p 117.50p 72063
04/10/2017 109.25p 112.00p 106.75p 111.37p 39838
03/10/2017 109.75p 113.00p 106.00p 107.38p 83021
02/10/2017 112.75p 113.00p 109.75p 111.50p 9695
29/09/2017 110.00p 112.75p 110.00p 111.25p 21843
28/09/2017 103.00p 108.88p 102.75p 108.88p 24654
27/09/2017 100.25p 103.00p 100.25p 101.87p 6376
26/09/2017 100.00p 100.00p 100.00p 100.00p 106
25/09/2017 100.00p 100.00p 100.00p 100.00p 9
22/09/2017 100.00p 100.00p 99.50p 99.75p 58371
21/09/2017 99.50p 100.00p 99.50p 99.75p 187953
20/09/2017 99.00p 102.25p 98.75p 100.50p 5258
19/09/2017 99.50p 100.25p 99.50p 99.87p 6034
18/09/2017 99.50p 99.50p 99.50p 99.50p 2609
15/09/2017 98.50p 99.25p 97.50p 97.50p 283592
14/09/2017 99.50p 100.75p 98.50p 98.62p 120990
13/09/2017 102.75p 102.75p 100.00p 101.50p 10715
12/09/2017 99.75p 102.75p 99.00p 101.00p 5116
11/09/2017 105.00p 105.50p 98.50p 98.50p 122028
08/09/2017 104.50p 107.25p 104.50p 105.00p 5868
07/09/2017 104.50p 107.25p 104.50p 106.25p 5916
06/09/2017 104.50p 107.25p 104.50p 106.25p 8801
05/09/2017 105.00p 107.25p 105.00p 105.50p 23065
04/09/2017 105.00p 106.25p 105.50p 105.50p 2829
01/09/2017 105.00p 106.25p 105.25p 106.25p 0
31/08/2017 105.00p 105.50p 105.00p 105.25p 5933
30/08/2017 105.25p 105.12p 105.12p 105.12p 0
29/08/2017 105.25p 106.25p 105.00p 105.12p 13340
25/08/2017 105.25p 107.25p 105.25p 106.12p 26589
24/08/2017 105.00p 106.25p 105.00p 105.62p 20019
23/08/2017 105.00p 105.62p 105.62p 105.62p 0
22/08/2017 105.00p 106.25p 104.75p 105.62p 114918
21/08/2017 105.00p 105.12p 105.00p 105.12p 0
18/08/2017 105.00p 106.50p 105.00p 105.00p 199742
17/08/2017 105.25p 106.00p 105.25p 105.50p 4009
16/08/2017 105.00p 106.75p 105.00p 106.00p 29613
15/08/2017 105.25p 108.50p 105.00p 105.25p 26898
14/08/2017 105.00p 109.00p 105.00p 106.75p 39151
11/08/2017 105.50p 107.50p 105.50p 107.50p 25174
10/08/2017 104.25p 106.50p 103.00p 106.25p 42932
09/08/2017 104.00p 105.50p 104.00p 105.50p 32320
08/08/2017 105.75p 105.00p 104.38p 104.38p 0
07/08/2017 105.75p 105.75p 104.75p 105.00p 21917
04/08/2017 102.75p 105.75p 102.75p 102.75p 16383
03/08/2017 98.75p 106.00p 93.50p 106.00p 98467
02/08/2017 106.00p 106.00p 99.00p 100.25p 46200
01/08/2017 109.00p 109.00p 106.75p 106.75p 4697
31/07/2017 108.25p 108.25p 106.00p 106.00p 7621
28/07/2017 107.25p 107.25p 106.00p 106.75p 34883
27/07/2017 108.75p 108.75p 107.25p 107.50p 1141
26/07/2017 106.00p 106.00p 106.00p 106.00p 476
25/07/2017 107.00p 108.00p 107.00p 108.00p 0
24/07/2017 107.00p 108.00p 107.00p 107.00p 5997
21/07/2017 108.00p 108.00p 106.50p 107.25p 7475
20/07/2017 108.00p 109.00p 108.00p 109.00p 32390
19/07/2017 109.00p 109.00p 108.88p 108.88p 91184
18/07/2017 109.00p 109.00p 108.50p 108.50p 42123
17/07/2017 109.00p 109.00p 108.75p 108.88p 12020
14/07/2017 109.25p 109.25p 106.00p 107.50p 25188
13/07/2017 111.25p 114.50p 110.00p 110.50p 112530
12/07/2017 108.75p 109.75p 109.38p 109.38p 152000
11/07/2017 108.75p 110.00p 108.75p 109.75p 84978
10/07/2017 109.75p 109.75p 108.75p 108.75p 92
07/07/2017 108.75p 108.75p 107.62p 107.62p 3212
06/07/2017 105.00p 110.00p 105.00p 109.25p 37877
05/07/2017 105.00p 105.00p 104.50p 104.50p 7901
04/07/2017 102.75p 105.00p 102.75p 104.50p 13763
03/07/2017 101.75p 104.75p 101.75p 103.00p 69468
30/06/2017 103.00p 103.00p 103.00p 103.00p 8201
29/06/2017 104.75p 104.75p 102.00p 104.00p 15174
28/06/2017 104.75p 106.00p 103.75p 104.88p 3500
27/06/2017 105.00p 105.00p 103.00p 103.50p 5503
26/06/2017 102.00p 103.88p 102.87p 103.88p 0
23/06/2017 102.00p 103.00p 102.00p 102.87p 228187
22/06/2017 102.00p 102.00p 102.00p 102.00p 100000
21/06/2017 102.50p 102.75p 101.25p 102.13p 12623
20/06/2017 104.25p 104.25p 101.00p 101.00p 125580
19/06/2017 104.25p 107.50p 104.25p 106.25p 37155
16/06/2017 103.00p 104.25p 102.00p 103.25p 253191
15/06/2017 104.50p 105.00p 101.50p 102.00p 52966
14/06/2017 105.50p 106.00p 99.25p 103.50p 2679290
13/06/2017 105.25p 112.50p 105.00p 107.75p 2557925
12/06/2017 95.25p 105.00p 95.00p 103.63p 127412
09/06/2017 91.75p 94.50p 88.50p 93.88p 49970
08/06/2017 88.00p 92.25p 85.69p 91.13p 54676
07/06/2017 75.25p 87.50p 75.25p 87.50p 1582188
06/06/2017 76.25p 78.25p 76.25p 77.25p 375948
05/06/2017 77.75p 77.75p 76.25p 77.38p 327994
02/06/2017 76.50p 77.75p 75.75p 76.50p 40000
01/06/2017 78.50p 79.00p 77.00p 77.38p 1822196
31/05/2017 78.50p 80.00p 77.75p 77.88p 27484
30/05/2017 78.75p 79.25p 78.75p 78.75p 1800
26/05/2017 79.00p 79.75p 78.75p 78.75p 20093
25/05/2017 80.25p 80.25p 80.25p 80.25p 9811
24/05/2017 82.00p 79.62p 79.25p 79.62p 0
23/05/2017 82.00p 82.21p 79.25p 79.25p 74998
22/05/2017 82.75p 84.00p 81.00p 81.38p 380768
19/05/2017 82.50p 82.50p 82.25p 82.38p 9970
18/05/2017 83.00p 83.00p 82.75p 82.75p 3000
17/05/2017 84.75p 84.75p 84.00p 84.13p 30466
16/05/2017 87.00p 87.00p 85.37p 85.37p 5290
15/05/2017 84.75p 86.62p 84.67p 84.75p 17536
12/05/2017 85.00p 85.87p 85.00p 85.87p 5160
11/05/2017 86.75p 87.25p 85.25p 85.87p 16776
10/05/2017 86.25p 86.25p 85.12p 86.25p 0
09/05/2017 86.25p 86.34p 85.12p 85.12p 5517
08/05/2017 85.00p 85.00p 84.50p 85.00p 0
05/05/2017 85.00p 85.00p 84.50p 84.50p 136505
04/05/2017 85.00p 86.75p 85.00p 85.62p 636030
03/05/2017 84.25p 85.15p 84.00p 84.25p 111622
02/05/2017 83.75p 84.00p 79.00p 84.00p 1133333
28/04/2017 84.00p 84.43p 83.00p 84.00p 216157
27/04/2017 84.50p 84.75p 82.50p 82.88p 148503

*Close Price adjusted for both dividends and splits