Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Seplat Energy (SEPL) Share Price History

Time period:
to
Date Open High Low Close Volume
4th Jun 2025 (Wed) 217.00 219.50 214.00 218.50 52,273
3rd Jun 2025 (Tue) 217.00 217.00 214.00 216.50 52,813
2nd Jun 2025 (Mon) 210.50 217.50 210.50 217.00 96,505
30th May 2025 (Fri) 209.00 212.50 208.00 212.00 107,117
29th May 2025 (Thu) 211.00 214.50 209.00 209.00 320,077
28th May 2025 (Wed) 204.50 211.00 204.50 211.00 382,845
27th May 2025 (Tue) 200.50 204.50 194.60 204.00 140,569
26th May 2025 (Mon) 199.00 199.00 199.00 199.00 0
23rd May 2025 (Fri) 204.50 204.50 194.80 199.00 64,744
22nd May 2025 (Thu) 200.00 200.00 194.80 199.00 29,820
21st May 2025 (Wed) 199.40 204.50 199.20 204.50 159,118
20th May 2025 (Tue) 201.50 204.00 197.80 201.00 73,388
19th May 2025 (Mon) 198.40 204.00 197.00 202.00 66,206
16th May 2025 (Fri) 198.00 202.00 197.20 198.60 75,358
15th May 2025 (Thu) 197.80 198.00 195.20 198.00 120,344
14th May 2025 (Wed) 202.00 202.00 194.20 200.50 21,632
13th May 2025 (Tue) 202.00 202.00 197.20 202.00 40,402
12th May 2025 (Mon) 202.00 202.00 198.00 201.50 85,825
9th May 2025 (Fri) 199.80 202.00 193.80 199.00 139,048
8th May 2025 (Thu) 199.80 202.00 195.40 200.50 85,522
7th May 2025 (Wed) 201.00 203.50 195.00 197.80 86,376
6th May 2025 (Tue) 208.00 208.00 194.60 202.00 192,743
5th May 2025 (Mon) 206.00 206.00 206.00 206.00 0
2nd May 2025 (Fri) 196.20 207.00 194.40 206.00 334,443
1st May 2025 (Thu) 200.00 200.00 190.00 195.80 40,828
30th Apr 2025 (Wed) 199.60 204.00 198.00 199.00 140,153
29th Apr 2025 (Tue) 198.80 198.80 195.00 198.40 65,500
28th Apr 2025 (Mon) 192.00 199.00 191.60 195.00 96,602
25th Apr 2025 (Fri) 191.60 193.60 184.00 186.20 64,279
24th Apr 2025 (Thu) 187.00 193.00 187.00 193.00 36,004
23rd Apr 2025 (Wed) 188.60 189.20 182.20 186.20 222,630
22nd Apr 2025 (Tue) 183.80 190.40 178.60 188.00 187,258
21st Apr 2025 (Mon) 186.20 186.20 186.20 186.20 0
18th Apr 2025 (Fri) 186.20 186.20 186.20 186.20 0
17th Apr 2025 (Thu) 191.00 193.00 186.20 186.20 61,889
16th Apr 2025 (Wed) 196.60 196.60 190.20 191.80 70,148
15th Apr 2025 (Tue) 185.20 196.40 185.20 196.40 124,330
14th Apr 2025 (Mon) 185.00 189.60 183.20 189.60 82,477
11th Apr 2025 (Fri) 182.00 186.60 179.00 186.60 118,039
10th Apr 2025 (Thu) 168.80 188.00 168.80 178.00 589,786
9th Apr 2025 (Wed) 170.00 170.00 160.00 161.80 232,672
8th Apr 2025 (Tue) 177.20 177.20 165.20 176.00 182,064
7th Apr 2025 (Mon) 165.00 177.00 155.00 177.00 404,334
FTSE 100 Latest
Value8,801.29
Change0.00