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
28/05/2024 167.50p 170.00p 167.50p 170.00p 1505680
24/05/2024 168.50p 170.00p 163.00p 165.50p 29195
23/05/2024 172.00p 174.64p 162.86p 167.50p 153947
22/05/2024 159.00p 172.00p 159.00p 172.00p 127754
21/05/2024 158.50p 165.00p 157.00p 165.00p 57106
20/05/2024 157.50p 160.00p 157.00p 159.00p 15297
17/05/2024 155.50p 158.11p 155.37p 157.00p 39165
16/05/2024 157.00p 157.00p 155.50p 155.50p 22273
15/05/2024 160.00p 160.00p 157.00p 157.00p 73376
14/05/2024 159.50p 160.00p 158.00p 160.00p 44599
13/05/2024 159.50p 160.00p 159.00p 160.00p 24075
10/05/2024 157.00p 160.00p 157.00p 160.00p 383195
09/05/2024 159.50p 160.00p 157.00p 157.00p 162256
08/05/2024 160.00p 160.00p 156.50p 157.00p 86582
07/05/2024 160.00p 160.00p 157.00p 157.00p 81024
03/05/2024 157.50p 158.00p 154.00p 156.00p 205400
02/05/2024 156.50p 157.50p 154.00p 156.50p 172219
01/05/2024 165.00p 165.13p 154.67p 156.50p 127191
30/04/2024 167.50p 170.50p 165.50p 166.00p 84588
29/04/2024 163.00p 167.50p 151.30p 166.50p 271818
26/04/2024 161.00p 168.00p 160.00p 167.00p 111316
25/04/2024 156.00p 163.00p 156.00p 159.50p 396933
24/04/2024 159.50p 162.50p 157.00p 160.00p 185175
23/04/2024 150.50p 159.50p 147.50p 158.75p 137939
22/04/2024 150.00p 150.00p 148.00p 150.00p 90426
19/04/2024 150.00p 152.00p 146.50p 148.00p 112502
18/04/2024 147.00p 150.80p 147.00p 148.00p 200883
17/04/2024 145.00p 148.00p 144.71p 145.00p 71674
16/04/2024 148.00p 149.50p 144.00p 145.50p 93568
15/04/2024 149.00p 152.72p 148.50p 148.50p 81099
12/04/2024 150.00p 151.27p 148.00p 148.00p 31256
11/04/2024 146.50p 149.50p 146.50p 149.00p 24953
10/04/2024 148.00p 148.50p 147.00p 147.00p 84624
09/04/2024 150.00p 150.50p 148.50p 149.00p 120195
08/04/2024 147.50p 152.00p 147.00p 150.00p 180641
05/04/2024 150.00p 152.00p 147.50p 147.50p 32068
04/04/2024 145.00p 152.00p 143.73p 150.00p 82111
03/04/2024 143.00p 147.00p 143.00p 145.00p 141962
02/04/2024 144.00p 146.00p 143.32p 144.50p 81230
28/03/2024 144.60p 145.00p 144.40p 144.80p 60133
27/03/2024 145.00p 145.11p 143.00p 144.40p 51262
26/03/2024 145.00p 147.20p 143.00p 143.80p 46303
25/03/2024 147.60p 149.20p 145.20p 145.20p 81704
22/03/2024 145.00p 149.40p 143.60p 149.40p 31178
21/03/2024 143.00p 144.80p 142.20p 144.80p 28372
20/03/2024 144.00p 144.00p 140.60p 140.20p 178351
19/03/2024 144.00p 144.00p 140.20p 140.60p 56373
18/03/2024 146.80p 149.40p 142.60p 142.60p 84652
15/03/2024 142.80p 147.00p 142.80p 145.00p 66070
14/03/2024 148.40p 148.40p 145.00p 145.00p 163399
13/03/2024 146.20p 148.60p 146.20p 147.30p 123184
12/03/2024 150.80p 151.80p 146.00p 148.60p 246282
11/03/2024 153.00p 153.00p 146.20p 146.80p 69247
08/03/2024 155.00p 155.20p 148.68p 149.60p 116684
07/03/2024 138.80p 152.00p 138.80p 152.00p 131403
06/03/2024 139.20p 141.40p 137.20p 138.80p 46286
05/03/2024 137.00p 139.40p 137.00p 138.60p 127225
04/03/2024 137.60p 141.60p 137.00p 137.00p 102705
01/03/2024 139.20p 141.40p 137.00p 137.00p 46541
29/02/2024 137.20p 144.60p 135.20p 140.00p 186801
28/02/2024 136.00p 139.53p 134.80p 134.80p 250162
27/02/2024 135.40p 137.20p 134.40p 136.60p 109929
26/02/2024 137.40p 137.40p 135.40p 136.40p 35754
23/02/2024 137.20p 138.00p 137.00p 137.80p 41285
22/02/2024 138.40p 138.80p 137.00p 138.00p 36001
21/02/2024 138.20p 141.60p 138.00p 138.50p 356368
20/02/2024 140.20p 142.80p 137.00p 138.20p 87029
19/02/2024 141.80p 142.80p 139.00p 140.40p 26234
16/02/2024 138.20p 140.93p 138.20p 139.00p 28182
15/02/2024 140.80p 142.80p 138.60p 138.80p 192885
14/02/2024 143.00p 144.80p 140.00p 141.20p 251641
13/02/2024 140.00p 144.80p 140.00p 142.20p 69515
12/02/2024 146.00p 146.40p 138.00p 138.00p 49754
09/02/2024 138.20p 145.00p 138.20p 142.00p 64159
08/02/2024 140.00p 143.20p 138.20p 138.20p 47913
07/02/2024 142.80p 143.40p 139.60p 140.20p 93602
06/02/2024 144.40p 146.60p 139.60p 139.60p 161846
05/02/2024 148.60p 149.00p 140.20p 140.20p 197937
02/02/2024 148.20p 150.40p 148.20p 149.00p 524202
01/02/2024 146.00p 151.00p 145.65p 150.40p 165897
31/01/2024 143.00p 147.80p 142.40p 146.20p 47990
30/01/2024 146.20p 147.00p 139.60p 139.60p 347199
29/01/2024 145.80p 146.00p 145.00p 146.00p 100855
26/01/2024 143.00p 147.80p 139.60p 145.40p 68671
25/01/2024 137.00p 143.60p 137.00p 143.60p 86231
24/01/2024 136.40p 137.60p 136.01p 137.00p 52160
23/01/2024 136.40p 137.40p 136.00p 136.00p 518672
22/01/2024 134.60p 137.00p 134.00p 136.00p 274095
19/01/2024 133.40p 134.60p 132.81p 134.60p 84342
18/01/2024 131.00p 133.60p 131.00p 131.60p 226857
17/01/2024 133.40p 133.60p 131.93p 133.00p 161152
16/01/2024 133.00p 134.40p 131.00p 132.00p 155662
15/01/2024 134.80p 134.80p 132.80p 134.60p 44026
12/01/2024 133.80p 136.60p 131.14p 134.00p 130411
11/01/2024 130.00p 136.00p 128.10p 135.40p 138925
10/01/2024 127.00p 132.74p 127.00p 132.40p 107434
09/01/2024 124.20p 129.00p 123.72p 127.40p 100676
08/01/2024 124.80p 125.80p 120.60p 123.00p 143725
05/01/2024 124.00p 126.60p 121.00p 121.00p 147142
04/01/2024 124.00p 126.40p 123.40p 124.80p 65479
03/01/2024 127.20p 128.40p 124.00p 124.00p 177946
02/01/2024 124.00p 127.58p 124.00p 126.80p 126038
29/12/2023 124.00p 125.60p 124.00p 124.00p 26155
28/12/2023 124.00p 125.00p 123.40p 124.10p 37848
27/12/2023 125.60p 127.20p 124.00p 125.00p 470863
22/12/2023 124.00p 127.60p 124.00p 125.00p 1018175
21/12/2023 125.20p 127.60p 123.40p 127.60p 758541
20/12/2023 127.40p 127.54p 125.00p 125.00p 60549
19/12/2023 125.20p 127.60p 125.20p 127.40p 77824
18/12/2023 128.00p 129.00p 125.40p 125.80p 122277
15/12/2023 126.60p 129.00p 126.59p 127.80p 128853
14/12/2023 128.00p 129.00p 125.74p 126.60p 30257
13/12/2023 129.60p 129.60p 124.00p 124.00p 64078
12/12/2023 128.00p 129.40p 127.80p 127.80p 24803
11/12/2023 128.00p 129.40p 126.00p 129.40p 108868
08/12/2023 125.60p 128.00p 125.60p 128.00p 74804
07/12/2023 129.20p 129.20p 123.60p 124.00p 377045
06/12/2023 131.00p 133.21p 129.00p 130.80p 18374
05/12/2023 130.80p 133.60p 129.00p 133.60p 59060
04/12/2023 130.00p 130.80p 129.00p 130.80p 36987
01/12/2023 129.40p 131.73p 128.60p 130.80p 32697
30/11/2023 128.20p 129.00p 128.20p 128.20p 249447
29/11/2023 128.60p 128.80p 126.60p 128.00p 357613
28/11/2023 127.80p 129.48p 125.20p 126.40p 317539
27/11/2023 126.00p 127.80p 124.00p 127.80p 202061
24/11/2023 121.40p 125.00p 120.20p 125.00p 116468
23/11/2023 124.80p 124.80p 121.20p 123.00p 3726
22/11/2023 123.00p 124.20p 120.00p 124.20p 336805
21/11/2023 120.80p 123.00p 120.80p 123.00p 28424
20/11/2023 123.00p 123.00p 119.60p 121.90p 104152
17/11/2023 121.80p 122.80p 119.20p 122.00p 74102
16/11/2023 121.80p 123.00p 119.58p 121.00p 52770
15/11/2023 122.00p 122.80p 120.46p 121.50p 687087
14/11/2023 119.20p 121.60p 118.17p 120.00p 121902
13/11/2023 120.80p 122.60p 118.00p 118.00p 506428
10/11/2023 120.20p 122.00p 119.94p 120.80p 17607
09/11/2023 124.40p 125.22p 120.20p 120.20p 186869
08/11/2023 126.20p 127.80p 123.31p 125.20p 96325
07/11/2023 128.00p 129.53p 126.00p 126.00p 45172
06/11/2023 127.20p 129.00p 126.18p 129.00p 18659
03/11/2023 126.20p 129.36p 126.20p 127.00p 62438
02/11/2023 129.40p 129.55p 128.20p 129.40p 530719
01/11/2023 128.00p 129.80p 127.60p 127.60p 10396
31/10/2023 126.20p 128.80p 126.20p 127.60p 101084
30/10/2023 128.60p 129.80p 125.37p 128.00p 48095
27/10/2023 123.80p 128.24p 123.80p 127.40p 66219
26/10/2023 125.00p 126.80p 124.26p 126.80p 106827
25/10/2023 126.40p 126.60p 123.80p 126.20p 405429
24/10/2023 126.60p 126.80p 123.40p 123.40p 8367
23/10/2023 123.00p 126.80p 122.20p 126.80p 275513
20/10/2023 123.60p 126.80p 123.00p 126.80p 89386
19/10/2023 125.80p 126.00p 123.00p 123.80p 28735
18/10/2023 126.00p 126.00p 124.31p 125.20p 22427
17/10/2023 125.80p 126.00p 123.80p 123.80p 36733
16/10/2023 126.80p 126.80p 124.60p 124.60p 50665
13/10/2023 124.80p 126.60p 124.80p 126.00p 57314
12/10/2023 123.00p 126.60p 123.00p 124.60p 651061
11/10/2023 118.00p 125.38p 118.00p 122.40p 642474
10/10/2023 118.60p 119.60p 117.11p 118.00p 102346
09/10/2023 119.00p 119.36p 116.80p 118.00p 108534
06/10/2023 118.20p 119.00p 116.80p 117.40p 82054
05/10/2023 119.20p 120.00p 117.00p 117.40p 238502
04/10/2023 119.60p 120.80p 117.40p 118.00p 72368
03/10/2023 120.00p 121.01p 117.20p 118.00p 213455
02/10/2023 123.60p 125.80p 121.20p 121.20p 73407
29/09/2023 127.00p 127.40p 123.60p 125.00p 30346
28/09/2023 127.80p 127.80p 125.00p 125.00p 54383
27/09/2023 127.00p 130.19p 127.00p 128.00p 164464
26/09/2023 131.00p 131.00p 127.40p 127.40p 2935
25/09/2023 129.40p 129.60p 127.31p 128.00p 70225
22/09/2023 126.00p 128.40p 126.00p 127.00p 187386
21/09/2023 133.00p 134.55p 125.80p 125.80p 116211
20/09/2023 133.00p 135.66p 131.60p 131.60p 83234
19/09/2023 130.60p 132.00p 130.60p 131.60p 73195
18/09/2023 132.00p 133.00p 130.60p 130.60p 68899
15/09/2023 132.00p 132.90p 130.60p 132.00p 77300
14/09/2023 128.00p 132.10p 128.00p 132.00p 155904
13/09/2023 130.00p 130.20p 127.00p 128.00p 1821821
12/09/2023 128.00p 130.00p 127.25p 130.00p 43819
11/09/2023 130.00p 130.00p 128.40p 128.40p 21532
08/09/2023 125.20p 130.00p 125.20p 128.40p 19116
07/09/2023 129.00p 130.40p 125.00p 125.00p 579893
06/09/2023 126.00p 129.05p 126.00p 128.00p 131939
05/09/2023 126.20p 130.20p 125.20p 128.20p 77135
04/09/2023 123.00p 127.80p 122.73p 126.00p 403932
01/09/2023 123.60p 124.65p 121.80p 123.00p 47011
31/08/2023 124.00p 124.00p 122.00p 123.00p 156443
30/08/2023 122.00p 124.80p 122.00p 122.00p 71521
29/08/2023 126.00p 126.00p 123.00p 125.00p 26287
25/08/2023 125.00p 125.80p 124.88p 125.80p 52657
24/08/2023 126.00p 126.20p 125.15p 126.20p 37835
23/08/2023 125.00p 126.80p 125.00p 125.00p 6309
22/08/2023 126.20p 128.40p 125.85p 127.30p 4428
21/08/2023 125.20p 127.00p 125.20p 127.00p 65389
18/08/2023 128.00p 129.60p 125.00p 128.00p 3529604
17/08/2023 127.00p 128.80p 125.31p 127.00p 248695
16/08/2023 125.40p 126.80p 125.40p 126.00p 132617
15/08/2023 126.80p 127.60p 126.07p 127.00p 22596
14/08/2023 126.20p 129.80p 126.20p 128.00p 96221
11/08/2023 128.60p 129.80p 125.40p 128.50p 3473

*Close Price adjusted for both dividends and splits