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
24/09/2015 76.75p 77.00p 75.50p 75.75p 45762
23/09/2015 80.00p 80.00p 78.34p 80.00p 4575
22/09/2015 83.75p 84.00p 80.00p 80.00p 7226
21/09/2015 83.00p 88.00p 78.25p 84.75p 152627
18/09/2015 84.00p 85.00p 83.88p 83.88p 73358
17/09/2015 85.25p 87.75p 85.21p 86.75p 50371
16/09/2015 81.25p 92.84p 80.97p 88.00p 52647
15/09/2015 78.75p 81.50p 78.75p 81.50p 85540
14/09/2015 79.50p 80.00p 78.87p 80.00p 1230669
11/09/2015 79.50p 79.50p 78.87p 78.87p 37558
10/09/2015 78.00p 79.25p 78.00p 79.25p 528
09/09/2015 79.75p 82.00p 79.00p 79.00p 20248
08/09/2015 79.25p 79.50p 75.50p 79.50p 1342306
07/09/2015 74.25p 76.00p 74.05p 75.50p 53403
04/09/2015 74.00p 76.00p 73.70p 74.00p 156712
03/09/2015 76.00p 76.00p 73.80p 75.00p 6613
02/09/2015 73.00p 77.00p 73.00p 75.50p 321274
01/09/2015 75.00p 78.13p 75.00p 77.00p 540536
28/08/2015 72.75p 73.75p 72.00p 73.75p 262087
27/08/2015 69.00p 72.00p 68.66p 71.25p 148152
26/08/2015 73.25p 73.25p 67.25p 68.00p 60138
25/08/2015 76.00p 77.50p 71.75p 74.00p 18487
24/08/2015 80.25p 82.26p 74.00p 74.25p 24672
21/08/2015 82.75p 83.00p 80.25p 81.25p 755032
20/08/2015 85.75p 85.83p 82.50p 83.25p 8789
19/08/2015 88.19p 88.19p 87.00p 87.00p 40
18/08/2015 88.75p 88.75p 86.50p 87.37p 75861
17/08/2015 90.00p 90.00p 88.75p 89.38p 3883
14/08/2015 90.00p 90.00p 88.13p 90.00p 163290
13/08/2015 95.00p 95.00p 86.79p 88.00p 46424
12/08/2015 96.00p 97.00p 95.00p 95.13p 332382
11/08/2015 97.00p 97.00p 95.75p 95.75p 72594
10/08/2015 96.04p 98.00p 96.04p 96.63p 5110
07/08/2015 98.90p 99.50p 97.50p 97.50p 3000
06/08/2015 99.00p 100.00p 99.00p 99.50p 3000
05/08/2015 102.00p 102.00p 100.00p 100.00p 20916
04/08/2015 99.00p 100.75p 99.50p 100.75p 0
03/08/2015 99.00p 101.34p 99.00p 99.50p 5087
31/07/2015 98.00p 98.87p 98.00p 98.87p 0
30/07/2015 98.00p 98.00p 98.00p 98.00p 1411
29/07/2015 96.25p 100.92p 96.00p 97.00p 17240
28/07/2015 98.75p 101.85p 94.25p 96.25p 42330
27/07/2015 98.00p 103.75p 98.00p 103.00p 48558
24/07/2015 99.25p 99.25p 97.50p 97.50p 28202
23/07/2015 100.00p 99.25p 98.87p 99.25p 0
22/07/2015 100.00p 100.00p 98.00p 98.87p 311292
21/07/2015 100.00p 103.88p 100.00p 101.87p 1003411
20/07/2015 101.75p 105.15p 101.50p 103.88p 1230355
17/07/2015 100.25p 101.50p 99.97p 100.00p 29927
16/07/2015 101.50p 101.50p 100.00p 100.87p 108365
15/07/2015 101.25p 102.50p 99.00p 100.00p 187634
14/07/2015 103.50p 105.62p 100.25p 104.50p 220250
13/07/2015 106.75p 109.55p 102.00p 105.38p 296909
10/07/2015 110.00p 112.00p 108.00p 108.00p 323044
09/07/2015 114.75p 126.90p 108.25p 111.50p 87064
08/07/2015 110.00p 110.00p 106.40p 108.00p 12347
07/07/2015 115.00p 115.00p 111.25p 113.50p 28785
06/07/2015 111.75p 114.25p 105.50p 110.37p 14039
03/07/2015 111.75p 111.75p 108.62p 108.62p 145
02/07/2015 113.75p 113.75p 106.99p 111.75p 2522
01/07/2015 113.75p 113.75p 109.88p 109.88p 83
30/06/2015 112.75p 113.50p 112.00p 113.50p 99885
29/06/2015 109.75p 114.00p 108.69p 114.00p 14744
26/06/2015 108.25p 112.88p 108.00p 111.00p 53535
25/06/2015 107.00p 109.25p 106.25p 109.25p 95878
24/06/2015 108.25p 113.25p 106.25p 108.25p 36787
23/06/2015 113.50p 113.50p 110.00p 113.50p 184270
22/06/2015 110.00p 113.50p 109.20p 110.00p 32892
19/06/2015 101.25p 109.75p 101.25p 105.50p 2725
18/06/2015 103.25p 103.25p 100.00p 101.75p 9602614
17/06/2015 101.75p 107.81p 100.00p 101.00p 11026103
16/06/2015 105.25p 108.00p 101.00p 106.12p 8730
15/06/2015 102.75p 106.92p 102.75p 106.88p 12169
12/06/2015 113.50p 113.50p 100.00p 102.63p 794392
11/06/2015 115.00p 116.75p 113.50p 113.50p 18950
10/06/2015 115.00p 116.62p 115.75p 116.62p 0
09/06/2015 115.00p 115.75p 115.00p 115.75p 0
08/06/2015 115.00p 118.25p 115.00p 115.00p 16232
05/06/2015 116.25p 116.88p 116.88p 116.88p 0
04/06/2015 116.25p 116.88p 115.00p 116.88p 5349
03/06/2015 118.75p 119.25p 117.62p 117.62p 5833
02/06/2015 116.25p 119.25p 116.25p 119.25p 20640
01/06/2015 119.25p 119.25p 118.00p 118.00p 4332
29/05/2015 119.12p 121.00p 118.12p 118.12p 7449
28/05/2015 120.25p 122.52p 120.00p 121.00p 187983
27/05/2015 119.00p 124.68p 115.00p 120.00p 335540
26/05/2015 124.00p 130.00p 118.75p 119.00p 194403
22/05/2015 122.75p 131.07p 120.00p 130.00p 406457
21/05/2015 124.06p 125.37p 124.06p 125.37p 750
20/05/2015 123.25p 126.25p 122.50p 122.50p 31686
19/05/2015 119.00p 123.25p 117.50p 123.25p 114615
18/05/2015 120.00p 121.75p 120.00p 121.75p 15553
15/05/2015 114.75p 121.75p 113.25p 121.75p 67941
14/05/2015 121.50p 121.75p 120.92p 121.75p 4562
13/05/2015 116.00p 120.38p 115.75p 117.50p 211468
12/05/2015 123.75p 129.75p 116.00p 117.50p 76170
11/05/2015 130.50p 130.50p 130.00p 130.00p 2256
08/05/2015 129.75p 130.00p 125.93p 130.00p 2935
07/05/2015 130.00p 130.81p 123.75p 123.75p 18845
06/05/2015 130.50p 130.50p 128.00p 130.00p 2850
05/05/2015 130.00p 132.56p 126.25p 130.00p 526922
01/05/2015 130.00p 131.87p 125.00p 129.88p 38049
30/04/2015 126.00p 130.00p 125.00p 125.00p 3907721
29/04/2015 133.25p 133.25p 129.50p 131.00p 46141
28/04/2015 141.00p 141.00p 123.75p 129.25p 65461
27/04/2015 142.50p 142.50p 137.00p 137.00p 14437
24/04/2015 143.75p 143.75p 142.00p 142.00p 20615
23/04/2015 144.00p 144.00p 141.25p 141.25p 2739
22/04/2015 142.25p 143.62p 141.75p 143.50p 628175
21/04/2015 152.75p 152.75p 143.62p 143.62p 7428
20/04/2015 145.25p 149.75p 143.50p 146.00p 1004919
17/04/2015 142.00p 145.00p 140.00p 145.00p 332319
16/04/2015 139.25p 144.00p 139.00p 139.00p 702642
15/04/2015 134.75p 135.25p 133.00p 133.00p 319343
14/04/2015 135.00p 135.00p 133.62p 133.62p 2200
13/04/2015 131.25p 133.72p 131.00p 131.25p 1109296
10/04/2015 134.75p 135.75p 130.42p 132.00p 351037
09/04/2015 130.00p 133.00p 132.50p 132.50p 0
08/04/2015 130.00p 136.50p 130.00p 133.00p 247555
07/04/2015 135.25p 136.00p 135.00p 136.00p 277836
02/04/2015 130.25p 135.50p 130.00p 133.75p 29222
01/04/2015 135.00p 140.00p 134.90p 140.00p 302625
31/03/2015 127.50p 131.50p 127.50p 128.00p 2603220
30/03/2015 130.00p 134.25p 130.00p 130.25p 28954
27/03/2015 130.00p 135.00p 128.91p 135.00p 2100533
26/03/2015 127.75p 132.78p 127.50p 127.50p 16231
25/03/2015 127.50p 129.23p 127.50p 127.50p 5314
24/03/2015 127.75p 131.35p 127.50p 127.50p 2124
23/03/2015 129.25p 130.00p 127.65p 129.50p 475212
20/03/2015 127.75p 130.88p 127.50p 130.88p 0
19/03/2015 127.75p 128.50p 127.50p 127.50p 49471
18/03/2015 134.50p 134.50p 127.50p 127.50p 333753
17/03/2015 127.50p 128.00p 127.50p 128.00p 15032
16/03/2015 128.50p 129.88p 127.25p 127.25p 254887
13/03/2015 128.50p 129.31p 128.50p 129.25p 10038
12/03/2015 130.00p 130.00p 128.50p 129.25p 875288
11/03/2015 129.00p 129.00p 128.75p 128.88p 114958
10/03/2015 129.25p 132.40p 128.50p 128.75p 243423
09/03/2015 135.50p 135.50p 128.50p 128.50p 510922
06/03/2015 136.00p 139.71p 136.00p 136.00p 4655
05/03/2015 139.50p 143.46p 135.25p 135.25p 3322
04/03/2015 146.00p 148.25p 138.75p 138.75p 22060
03/03/2015 148.00p 151.00p 145.50p 145.50p 5324
02/03/2015 150.50p 150.50p 147.75p 147.75p 17639
27/02/2015 153.19p 153.38p 150.87p 150.87p 4902
26/02/2015 154.75p 154.75p 150.31p 153.38p 2236006
25/02/2015 150.25p 154.48p 150.00p 150.00p 1618344
24/02/2015 157.00p 157.00p 150.25p 150.25p 854915
23/02/2015 155.25p 159.25p 155.25p 155.25p 107974
20/02/2015 159.25p 163.91p 157.00p 159.00p 26639
19/02/2015 159.25p 166.00p 143.85p 160.00p 2754620
18/02/2015 138.75p 164.25p 128.50p 157.00p 2762666
17/02/2015 137.25p 137.25p 131.75p 135.75p 8626
16/02/2015 130.25p 134.50p 129.25p 134.50p 616862
13/02/2015 128.50p 135.85p 128.50p 129.00p 49481
12/02/2015 130.00p 130.30p 129.00p 129.00p 7757
11/02/2015 130.75p 130.75p 127.50p 129.38p 5896
10/02/2015 136.00p 137.50p 129.50p 130.00p 101862
09/02/2015 140.00p 142.45p 133.28p 135.00p 46370
06/02/2015 140.00p 141.65p 134.75p 137.13p 39089
05/02/2015 133.00p 143.25p 130.81p 140.00p 121874
04/02/2015 129.75p 138.00p 129.75p 134.50p 94452
03/02/2015 128.25p 140.85p 125.00p 127.63p 594754
02/02/2015 122.00p 129.25p 121.00p 126.00p 282109
30/01/2015 122.25p 124.00p 119.52p 120.00p 81784
29/01/2015 129.75p 130.51p 118.50p 122.00p 323037
28/01/2015 123.75p 138.10p 122.75p 128.00p 230885
27/01/2015 122.00p 122.00p 118.00p 119.88p 28548
26/01/2015 122.00p 124.00p 119.00p 122.00p 248584
23/01/2015 120.00p 125.00p 119.00p 123.00p 494048
22/01/2015 119.50p 119.50p 119.00p 119.00p 172990
21/01/2015 118.00p 120.00p 116.00p 117.50p 1829604
20/01/2015 124.50p 124.50p 116.75p 118.75p 523653
19/01/2015 115.75p 120.00p 115.50p 118.75p 1141775
16/01/2015 118.25p 123.30p 115.25p 115.25p 1044084
15/01/2015 119.00p 120.00p 111.50p 120.00p 1458978
14/01/2015 120.00p 125.00p 116.50p 116.50p 166704
13/01/2015 124.00p 125.00p 118.91p 119.75p 234105
12/01/2015 128.50p 128.50p 120.00p 120.00p 108995
09/01/2015 124.75p 127.00p 122.25p 122.25p 585349
08/01/2015 130.00p 131.62p 124.75p 128.50p 391256
07/01/2015 134.50p 134.75p 126.50p 131.75p 156776
06/01/2015 135.00p 135.00p 128.63p 128.63p 327731
05/01/2015 150.00p 155.75p 138.94p 140.00p 221579
02/01/2015 150.00p 150.00p 146.50p 146.50p 11767
31/12/2014 160.00p 160.00p 144.00p 144.00p 130694
30/12/2014 144.00p 169.00p 139.00p 152.50p 124151
29/12/2014 140.25p 144.53p 137.50p 138.00p 13986
24/12/2014 139.04p 139.04p 129.75p 138.63p 400
23/12/2014 130.50p 134.00p 123.25p 129.75p 189078
22/12/2014 108.75p 127.00p 108.75p 126.25p 618343
19/12/2014 107.00p 108.47p 102.25p 102.25p 308481
18/12/2014 107.50p 111.81p 100.00p 103.00p 648806
17/12/2014 114.00p 114.00p 97.50p 102.87p 207197
16/12/2014 111.00p 111.00p 105.00p 108.25p 104765
15/12/2014 120.00p 120.00p 110.00p 110.00p 369989
12/12/2014 112.75p 116.00p 112.25p 112.25p 332861
11/12/2014 110.00p 117.53p 110.00p 110.50p 842790
10/12/2014 127.00p 127.00p 109.00p 109.00p 202692
09/12/2014 128.75p 131.54p 126.75p 126.75p 68240

*Close Price adjusted for both dividends and splits