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
11/07/2016 76.00p 78.00p 72.46p 77.00p 29009
08/07/2016 74.56p 74.56p 73.71p 74.12p 3549
07/07/2016 75.95p 75.95p 74.50p 74.50p 74
06/07/2016 74.00p 74.00p 72.00p 72.00p 200
05/07/2016 71.19p 72.00p 71.19p 72.00p 858
04/07/2016 72.00p 72.39p 70.00p 70.00p 62167
01/07/2016 73.75p 78.25p 72.69p 75.00p 35563
30/06/2016 69.75p 70.00p 68.25p 69.75p 13694
29/06/2016 69.00p 74.00p 68.75p 68.75p 586629
28/06/2016 71.25p 71.72p 71.25p 71.50p 2200
27/06/2016 69.25p 70.50p 69.00p 69.88p 60458
24/06/2016 65.00p 70.00p 61.50p 69.00p 49241
23/06/2016 75.25p 75.25p 66.00p 68.00p 438177
22/06/2016 76.50p 76.98p 75.00p 75.00p 38863
21/06/2016 80.50p 80.50p 74.00p 75.13p 23867
20/06/2016 84.00p 85.50p 80.87p 80.87p 22533
17/06/2016 88.00p 88.00p 85.00p 85.00p 17604
16/06/2016 88.00p 90.21p 88.00p 88.00p 723
15/06/2016 92.25p 93.00p 91.87p 91.87p 0
14/06/2016 92.25p 93.00p 92.25p 93.00p 376249
13/06/2016 92.00p 92.62p 92.50p 92.62p 0
10/06/2016 92.00p 92.50p 92.00p 92.50p 25000
09/06/2016 92.00p 91.25p 91.00p 91.00p 0
08/06/2016 92.00p 92.50p 91.25p 91.25p 0
07/06/2016 92.00p 95.00p 90.00p 92.50p 24158
06/06/2016 92.00p 92.00p 89.62p 92.00p 121
03/06/2016 88.54p 91.95p 88.54p 90.63p 2590
02/06/2016 88.25p 90.00p 88.25p 88.25p 403881
01/06/2016 90.25p 90.25p 87.75p 88.25p 1134261
31/05/2016 91.00p 92.25p 90.00p 90.00p 189327
27/05/2016 91.75p 88.75p 88.25p 88.75p 0
26/05/2016 91.75p 91.90p 88.25p 88.25p 185583
25/05/2016 93.25p 93.25p 91.75p 91.75p 15686
24/05/2016 97.36p 98.25p 96.50p 96.50p 0
23/05/2016 97.36p 98.25p 98.25p 98.25p 0
20/05/2016 97.36p 100.25p 98.25p 98.25p 0
19/05/2016 97.36p 100.25p 97.36p 100.25p 1082
18/05/2016 100.00p 103.00p 98.98p 102.13p 20056
17/05/2016 100.25p 104.25p 100.25p 101.50p 21004
16/05/2016 106.00p 104.50p 104.50p 104.50p 0
13/05/2016 106.00p 106.00p 104.50p 104.50p 3980
12/05/2016 104.50p 106.75p 106.25p 106.25p 0
11/05/2016 104.50p 106.75p 104.50p 106.75p 16550
10/05/2016 104.00p 106.50p 104.00p 106.50p 8271
09/05/2016 106.69p 106.69p 105.50p 105.50p 1615
06/05/2016 103.25p 106.38p 103.25p 106.38p 10487
05/05/2016 103.75p 109.10p 101.75p 102.75p 26040
04/05/2016 102.94p 107.50p 102.94p 106.12p 6145
03/05/2016 106.81p 106.81p 103.00p 103.00p 1860
29/04/2016 107.75p 109.38p 103.50p 103.50p 0
28/04/2016 107.75p 109.50p 104.62p 109.38p 9227
27/04/2016 105.25p 107.00p 105.00p 107.00p 27768
26/04/2016 105.25p 105.00p 104.00p 104.00p 0
25/04/2016 105.25p 106.00p 105.00p 105.00p 374051
22/04/2016 105.25p 106.00p 105.00p 105.00p 1122378
21/04/2016 103.25p 103.75p 101.44p 103.75p 22852
20/04/2016 102.50p 105.88p 102.50p 105.88p 3000
19/04/2016 99.25p 99.25p 99.00p 99.00p 47839
18/04/2016 95.00p 98.87p 98.12p 98.87p 0
15/04/2016 95.00p 99.75p 98.12p 98.12p 0
14/04/2016 95.00p 99.75p 95.00p 99.75p 0
13/04/2016 95.00p 97.06p 95.00p 95.00p 35323
12/04/2016 100.00p 102.31p 97.50p 97.50p 6252
11/04/2016 101.00p 102.00p 101.00p 101.00p 0
08/04/2016 101.00p 103.00p 101.00p 102.00p 441896
07/04/2016 102.13p 103.38p 100.55p 101.75p 51753
06/04/2016 102.00p 103.38p 101.00p 103.38p 1080000
05/04/2016 100.00p 101.00p 100.00p 101.00p 257886
04/04/2016 105.00p 105.00p 100.37p 100.37p 55000
01/04/2016 101.50p 107.50p 100.63p 104.38p 93430
31/03/2016 102.00p 103.88p 102.00p 103.88p 2202
30/03/2016 100.25p 103.69p 98.25p 102.00p 2115889
29/03/2016 100.00p 103.19p 98.17p 100.00p 42183
24/03/2016 100.00p 102.50p 100.00p 100.00p 896890
23/03/2016 98.81p 99.25p 97.00p 99.25p 101378
22/03/2016 94.50p 94.50p 94.50p 94.50p 4404
21/03/2016 94.25p 95.00p 94.00p 95.00p 5830
18/03/2016 93.00p 93.25p 92.65p 93.00p 240877
17/03/2016 100.00p 100.00p 92.25p 93.00p 14335
16/03/2016 100.00p 100.00p 96.00p 96.00p 635147
15/03/2016 100.00p 103.00p 96.39p 100.00p 256364
14/03/2016 107.25p 113.43p 103.00p 103.00p 80399
11/03/2016 95.00p 112.00p 95.00p 110.87p 89765
10/03/2016 91.25p 98.50p 91.25p 94.75p 1866324
09/03/2016 99.00p 99.00p 90.49p 94.75p 14465
08/03/2016 90.75p 91.00p 90.25p 90.25p 26465
07/03/2016 91.00p 95.73p 90.25p 90.50p 25763
04/03/2016 86.50p 88.13p 86.25p 86.25p 7733
03/03/2016 85.50p 92.25p 85.50p 88.63p 24869
02/03/2016 88.93p 88.93p 88.13p 88.13p 2242
01/03/2016 88.38p 88.38p 88.25p 88.25p 10818
29/02/2016 87.00p 87.25p 87.00p 87.25p 16717
26/02/2016 86.00p 87.12p 87.00p 87.12p 0
25/02/2016 86.00p 87.00p 86.00p 87.00p 6000
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

*Close Price adjusted for both dividends and splits