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
24/10/2022 101.00p 103.07p 99.60p 101.00p 220951
21/10/2022 102.00p 103.80p 99.60p 100.00p 205627
20/10/2022 103.00p 103.50p 101.00p 103.00p 98958
19/10/2022 104.50p 106.50p 101.60p 102.00p 100268
18/10/2022 105.50p 107.20p 102.80p 105.50p 76443
17/10/2022 102.00p 105.50p 102.00p 104.00p 151228
14/10/2022 104.00p 105.50p 103.00p 104.00p 104170
13/10/2022 109.50p 110.20p 103.00p 104.00p 167555
12/10/2022 109.00p 111.00p 107.50p 107.50p 100752
11/10/2022 113.00p 114.00p 108.50p 109.50p 73294
10/10/2022 112.50p 115.00p 110.00p 110.00p 101843
07/10/2022 112.50p 115.00p 111.60p 115.00p 74419
06/10/2022 114.00p 114.50p 111.00p 113.00p 145695
05/10/2022 112.50p 114.82p 110.66p 114.50p 227130
04/10/2022 111.50p 115.50p 111.50p 112.00p 63071
03/10/2022 108.00p 116.00p 107.00p 111.00p 84206
30/09/2022 108.00p 110.00p 106.00p 110.00p 377827
29/09/2022 107.50p 112.00p 105.00p 106.50p 78153
28/09/2022 111.00p 113.50p 108.88p 112.00p 94565
27/09/2022 109.00p 113.97p 108.50p 110.00p 109781
26/09/2022 114.00p 115.00p 110.15p 111.00p 102562
23/09/2022 119.50p 122.50p 112.00p 112.00p 184223
22/09/2022 122.50p 123.00p 119.40p 119.50p 209000
21/09/2022 119.00p 122.50p 117.64p 122.50p 88681
20/09/2022 116.00p 121.00p 116.00p 119.50p 159242
16/09/2022 115.00p 120.00p 114.50p 120.00p 95648
15/09/2022 116.50p 117.96p 116.50p 117.00p 61669
14/09/2022 117.50p 117.50p 114.50p 116.50p 28568
13/09/2022 116.50p 118.00p 114.50p 118.00p 77526
12/09/2022 114.00p 118.00p 114.00p 116.50p 121881
09/09/2022 113.00p 115.00p 113.00p 114.00p 12577
08/09/2022 115.00p 115.00p 110.81p 114.00p 92842
07/09/2022 115.50p 116.00p 112.50p 115.00p 25554
06/09/2022 115.50p 118.00p 115.50p 116.00p 65140
05/09/2022 113.50p 117.50p 111.50p 116.00p 89894
02/09/2022 112.00p 117.00p 112.00p 112.50p 135893
01/09/2022 118.00p 119.50p 112.00p 112.00p 104128
31/08/2022 116.50p 120.63p 114.16p 118.50p 143112
30/08/2022 123.00p 125.00p 114.00p 116.50p 379418
29/08/2022 123.50p 126.74p 122.25p 125.50p 185908
26/08/2022 123.50p 126.74p 122.25p 125.50p 185908
25/08/2022 120.00p 125.00p 120.00p 125.00p 179124
24/08/2022 119.00p 122.00p 116.25p 120.00p 269683
23/08/2022 114.50p 118.00p 114.50p 117.50p 356090
22/08/2022 116.00p 117.50p 113.92p 114.50p 221548
19/08/2022 112.50p 117.50p 112.50p 117.50p 60684
18/08/2022 113.00p 117.00p 112.50p 115.50p 190192
17/08/2022 117.00p 119.06p 112.50p 114.00p 173492
16/08/2022 116.00p 119.50p 116.00p 119.50p 46071
15/08/2022 118.50p 121.50p 114.00p 117.00p 168200
12/08/2022 115.00p 121.50p 113.50p 121.50p 153545
11/08/2022 118.00p 119.00p 107.90p 115.00p 2377045
10/08/2022 128.00p 129.70p 121.59p 123.75p 323704
09/08/2022 129.00p 134.00p 123.50p 128.00p 1238355
08/08/2022 117.00p 133.50p 116.00p 130.00p 1371777
05/08/2022 120.00p 120.00p 115.50p 115.50p 51176
04/08/2022 122.00p 122.61p 118.00p 118.50p 614030
03/08/2022 122.00p 123.50p 120.96p 122.00p 1741368
02/08/2022 124.50p 125.35p 123.00p 123.00p 49240
01/08/2022 124.50p 127.00p 124.00p 124.00p 87592
29/07/2022 126.50p 129.00p 123.50p 124.00p 180178
28/07/2022 121.00p 128.50p 120.77p 124.50p 355177
27/07/2022 121.50p 124.00p 114.75p 120.50p 263927
26/07/2022 122.00p 124.50p 121.00p 124.50p 28211
25/07/2022 121.00p 124.00p 119.44p 122.50p 1324438
22/07/2022 120.00p 122.00p 118.00p 122.00p 37019
21/07/2022 120.50p 122.50p 117.84p 120.00p 166824
20/07/2022 121.00p 125.50p 119.18p 120.50p 294780
19/07/2022 112.00p 121.50p 112.00p 121.00p 318192
18/07/2022 114.00p 115.00p 106.19p 115.00p 215217
15/07/2022 103.00p 109.00p 101.35p 109.00p 184915
14/07/2022 106.50p 107.00p 99.80p 102.00p 402399
13/07/2022 104.00p 106.50p 101.50p 106.50p 229771
12/07/2022 101.50p 105.00p 101.05p 104.50p 142042
11/07/2022 99.00p 104.88p 97.60p 102.50p 551504
08/07/2022 96.60p 99.80p 96.60p 99.80p 188567
07/07/2022 97.80p 98.40p 96.00p 98.00p 186636
06/07/2022 96.40p 97.80p 94.72p 97.80p 166683
05/07/2022 94.00p 97.00p 94.00p 96.00p 442972
04/07/2022 93.20p 96.00p 92.00p 93.60p 393852
01/07/2022 95.80p 96.53p 92.00p 92.40p 368718
30/06/2022 98.00p 98.80p 93.68p 95.20p 341126
29/06/2022 98.40p 99.60p 98.14p 99.00p 217497
28/06/2022 98.80p 99.79p 97.20p 98.20p 627770
27/06/2022 98.80p 102.00p 97.00p 98.20p 551900
24/06/2022 98.80p 99.00p 96.00p 98.40p 634414
23/06/2022 100.50p 101.85p 98.20p 98.20p 523714
22/06/2022 102.00p 102.35p 99.00p 100.00p 270318
21/06/2022 100.00p 104.84p 100.00p 102.50p 526996
20/06/2022 110.50p 111.00p 102.00p 103.00p 340755
17/06/2022 109.50p 112.00p 107.50p 107.50p 260747
16/06/2022 112.00p 113.00p 107.46p 110.00p 231748
15/06/2022 115.50p 116.50p 110.50p 110.50p 310574
14/06/2022 115.00p 115.43p 112.50p 113.00p 1790122
13/06/2022 118.50p 119.50p 113.50p 114.50p 253490
10/06/2022 118.50p 120.00p 117.00p 117.00p 277682
09/06/2022 123.00p 123.00p 119.00p 119.00p 1008288
08/06/2022 120.00p 122.50p 119.00p 120.00p 352701
07/06/2022 119.50p 120.00p 118.00p 120.00p 285789
06/06/2022 119.00p 120.00p 118.26p 118.50p 95619
03/06/2022 119.00p 120.75p 118.00p 118.00p 640828
02/06/2022 119.00p 120.75p 118.00p 118.00p 640828
01/06/2022 119.00p 120.75p 118.00p 118.00p 640828
31/05/2022 119.00p 120.50p 117.50p 119.00p 134548
30/05/2022 115.50p 117.50p 113.23p 117.50p 215437
27/05/2022 116.00p 117.63p 112.45p 115.00p 314422
26/05/2022 117.00p 119.70p 116.50p 117.00p 215631
25/05/2022 117.50p 120.00p 116.07p 120.00p 146897
24/05/2022 119.50p 119.50p 117.50p 117.50p 38170
23/05/2022 118.00p 121.00p 116.80p 118.00p 91781
20/05/2022 119.50p 120.00p 111.30p 120.00p 433898
19/05/2022 125.00p 129.10p 117.77p 118.00p 616380
18/05/2022 127.50p 129.63p 126.50p 127.50p 207361
17/05/2022 125.00p 128.00p 125.00p 127.00p 590519
16/05/2022 127.00p 130.00p 125.50p 127.50p 141413
13/05/2022 123.00p 126.50p 123.00p 126.50p 132040
12/05/2022 120.50p 123.00p 119.00p 122.00p 502016
11/05/2022 118.50p 122.94p 118.50p 121.50p 282235
10/05/2022 125.00p 125.00p 118.50p 118.50p 115092
09/05/2022 126.00p 127.44p 122.50p 124.50p 371358
06/05/2022 124.00p 128.50p 122.88p 128.00p 1513300
05/05/2022 124.00p 127.00p 122.61p 123.50p 260182
04/05/2022 122.00p 124.50p 121.09p 121.50p 62849
03/05/2022 124.00p 124.00p 117.15p 122.00p 437395
02/05/2022 125.50p 129.46p 123.50p 123.50p 223428
29/04/2022 125.50p 129.46p 123.50p 123.50p 223428
28/04/2022 128.00p 129.00p 124.50p 128.00p 183187
27/04/2022 125.50p 127.50p 124.00p 125.50p 136476
26/04/2022 120.00p 125.04p 119.50p 125.00p 186906
25/04/2022 121.00p 125.37p 115.69p 121.00p 277129
22/04/2022 127.00p 127.00p 123.60p 124.50p 129381
21/04/2022 137.50p 138.76p 127.00p 127.00p 234119
20/04/2022 132.50p 137.50p 130.00p 137.50p 628511
19/04/2022 121.00p 135.50p 120.00p 132.00p 806427
18/04/2022 116.00p 125.80p 114.50p 119.00p 888863
15/04/2022 116.00p 125.80p 114.50p 119.00p 888863
14/04/2022 116.00p 125.80p 114.50p 119.00p 888863
13/04/2022 109.50p 117.48p 108.50p 115.50p 454301
12/04/2022 110.00p 110.93p 108.50p 108.50p 157907
11/04/2022 112.00p 112.00p 107.50p 110.00p 151015
08/04/2022 110.00p 111.00p 107.00p 109.00p 239663
07/04/2022 106.00p 110.00p 103.00p 109.50p 162190
06/04/2022 108.50p 109.50p 105.50p 107.00p 129227
05/04/2022 109.00p 111.00p 107.00p 107.00p 272558
04/04/2022 108.00p 109.00p 106.50p 108.50p 63251
01/04/2022 108.50p 110.44p 105.50p 106.50p 742844
31/03/2022 109.50p 111.46p 108.08p 108.50p 600121
30/03/2022 112.00p 113.20p 110.00p 110.00p 121023
29/03/2022 112.50p 114.50p 110.00p 114.50p 203502
28/03/2022 114.00p 117.50p 110.00p 112.00p 165161
25/03/2022 113.00p 115.50p 110.97p 114.00p 210955
24/03/2022 105.00p 115.00p 104.99p 113.50p 373082
23/03/2022 106.00p 106.00p 102.23p 105.00p 214353
22/03/2022 103.50p 106.00p 100.13p 106.00p 375346
21/03/2022 100.35p 105.40p 100.35p 102.50p 269106
18/03/2022 99.35p 102.00p 98.00p 98.00p 205826
17/03/2022 100.00p 101.87p 97.61p 98.20p 316008
16/03/2022 103.50p 104.45p 98.57p 99.40p 350622
15/03/2022 103.00p 105.40p 100.50p 103.00p 215806
14/03/2022 111.00p 111.43p 103.05p 107.00p 362598
11/03/2022 112.00p 114.00p 108.00p 108.00p 427048
10/03/2022 112.50p 114.50p 111.78p 112.00p 160031
09/03/2022 117.00p 118.00p 109.50p 109.50p 200328
08/03/2022 109.00p 118.50p 108.87p 118.50p 352999
07/03/2022 108.00p 111.00p 98.15p 106.50p 889815
04/03/2022 110.00p 112.50p 107.00p 112.00p 592363
03/03/2022 112.00p 115.24p 112.00p 114.00p 340111
02/03/2022 112.00p 115.00p 109.00p 111.00p 1365766
01/03/2022 108.50p 112.50p 108.50p 111.00p 1075366
28/02/2022 107.00p 114.00p 106.50p 108.00p 1523315
25/02/2022 95.40p 108.00p 93.60p 105.00p 1695765
24/02/2022 93.40p 93.40p 91.20p 93.00p 1092014
23/02/2022 93.80p 94.00p 92.52p 94.00p 502965
22/02/2022 92.00p 94.90p 92.00p 93.80p 1055585
21/02/2022 98.00p 99.23p 93.30p 94.00p 130120
18/02/2022 98.40p 98.80p 98.36p 98.40p 19623
17/02/2022 98.60p 99.80p 98.60p 98.60p 9182
16/02/2022 100.50p 100.50p 98.20p 98.60p 58381
15/02/2022 100.50p 101.00p 99.00p 101.00p 8749
14/02/2022 99.40p 101.05p 98.75p 101.00p 2332295
11/02/2022 100.00p 101.00p 99.27p 101.00p 50090
10/02/2022 100.00p 101.00p 99.65p 100.50p 44970
09/02/2022 102.50p 103.00p 100.50p 101.50p 64495
08/02/2022 104.00p 104.64p 100.00p 102.00p 421909
07/02/2022 104.50p 105.57p 103.00p 104.00p 1273177
04/02/2022 107.00p 107.50p 105.00p 105.00p 63464
03/02/2022 108.00p 109.50p 102.50p 107.00p 677848
02/02/2022 103.00p 107.58p 100.50p 105.50p 236859
01/02/2022 97.40p 102.00p 97.40p 102.00p 161612
31/01/2022 97.40p 99.20p 96.00p 98.20p 48998
28/01/2022 98.90p 99.80p 95.80p 98.00p 64708
27/01/2022 99.00p 99.80p 98.00p 98.00p 60828
26/01/2022 97.80p 100.08p 97.56p 99.00p 130930
25/01/2022 95.00p 98.40p 95.00p 98.40p 71658
24/01/2022 98.00p 102.00p 95.00p 97.60p 945278
21/01/2022 94.80p 101.50p 93.45p 98.00p 276349
20/01/2022 92.00p 94.40p 90.40p 93.80p 4388339
19/01/2022 92.20p 93.80p 90.40p 93.00p 46328
18/01/2022 90.20p 92.80p 89.20p 92.20p 88354
17/01/2022 90.60p 90.60p 89.00p 90.60p 70781

*Close Price adjusted for both dividends and splits