1. Share Prices

  2. Seplat Energy PLC (SEPL)

148.00p+0.00 (+0.00%)19 Apr 2024, 18:08
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Seplat Energy PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 19, 2024150.00p152.00p146.50p148.00p204,908
Apr 18, 2024147.00p150.80p147.00p148.00p216,512
Apr 17, 2024145.00p148.00p144.71p145.00p75,851
Apr 16, 2024148.00p149.50p144.00p145.50p98,232
Apr 15, 2024149.00p152.72p148.50p148.50p120,090
Apr 12, 2024150.00p151.27p148.00p148.00p90,544
Apr 11, 2024146.50p149.50p146.50p149.00p67,474
Apr 10, 2024148.00p148.50p147.00p147.00p138,915
Apr 9, 2024150.00p150.50p148.50p149.00p250,420
Apr 8, 2024147.50p152.00p147.00p150.00p204,835
Apr 5, 2024150.00p152.00p147.50p147.50p34,119
Apr 4, 2024145.00p152.00p149.52p150.00p102,761
Apr 3, 2024143.00p147.00p143.00p145.00p141,962
Apr 2, 2024144.00p146.00p143.31p144.50p94,871
Mar 28, 2024144.60p145.00p144.40p144.80p71,394
Mar 27, 2024145.00p145.11p143.00p144.40p63,680
Mar 26, 2024145.00p147.20p143.00p143.80p57,787
Mar 25, 2024147.60p149.20p145.20p145.20p123,623
Mar 22, 2024145.00p149.40p143.60p149.40p45,126
Mar 21, 2024143.00p144.80p142.20p144.80p41,919
Mar 20, 2024140.00p143.80p138.40p140.20p194,072
Mar 19, 2024144.00p144.00p140.20p140.60p73,905
Mar 18, 2024146.80p149.40p142.60p142.60p89,825
Mar 15, 2024142.80p147.00p142.80p145.00p72,421
Mar 14, 2024148.40p148.40p145.00p145.00p163,425
Mar 13, 2024146.20p148.60p146.20p147.30p123,184
Mar 12, 2024150.80p151.80p146.00p148.60p252,941
Mar 11, 2024153.00p153.00p146.20p146.80p78,322
Mar 8, 2024155.00p155.20p148.68p149.60p128,805
Mar 7, 2024138.80p152.00p138.80p152.00p140,684
Mar 6, 2024139.20p141.40p137.20p138.80p67,093
Mar 5, 2024137.00p139.40p137.00p138.60p162,513
Mar 4, 2024137.60p141.60p137.00p137.00p113,313
Mar 1, 2024139.20p141.40p137.00p137.00p484,762
Feb 29, 2024137.20p144.60p135.20p140.00p192,668
Feb 28, 2024136.00p139.53p134.80p134.80p296,175
Feb 27, 2024135.40p137.20p134.40p136.60p117,393
Feb 26, 2024137.40p137.40p135.40p136.40p52,098
Feb 23, 2024137.20p138.00p137.00p137.80p125,755
Feb 22, 2024138.40p138.80p137.00p138.00p43,584
Feb 21, 2024138.20p141.60p138.00p138.50p360,939
Feb 20, 2024140.20p142.80p137.00p138.20p108,283
Feb 19, 2024141.80p142.80p139.00p140.40p41,267
Feb 16, 2024138.20p140.93p138.20p139.00p29,906
Feb 15, 2024140.80p142.80p138.60p138.80p197,911
Feb 14, 2024143.00p144.80p140.00p141.20p275,433
Feb 13, 2024140.00p144.80p140.00p142.20p74,842
Feb 12, 2024146.00p146.40p138.00p138.00p1,597,395
Feb 9, 2024138.20p145.00p138.20p142.00p299,561
Feb 8, 2024140.00p143.20p138.20p138.20p72,948
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,504.509.30
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.30-3.65
Allianz Technology Trust PLC328.50-3.10
Risers/fallers data from previous trading day.