Seplat Petroleum Development Company (DI)
(SEPL)
Sector: Oil, Gas and Coal
Historic Prices - up to 10 years
|
12/11/2024
|
227.00p
|
228.50p
|
219.63p
|
223.00p
|
280,118
|
|
11/11/2024
|
226.00p
|
233.00p
|
223.00p
|
227.00p
|
163,786
|
|
08/11/2024
|
234.00p
|
234.00p
|
225.00p
|
229.00p
|
137,281
|
|
07/11/2024
|
227.00p
|
234.00p
|
227.00p
|
232.00p
|
212,685
|
|
06/11/2024
|
227.00p
|
230.00p
|
225.00p
|
228.00p
|
235,606
|
|
05/11/2024
|
230.00p
|
234.00p
|
225.00p
|
225.00p
|
83,868
|
|
04/11/2024
|
236.00p
|
237.00p
|
230.00p
|
234.00p
|
156,942
|
|
01/11/2024
|
229.00p
|
235.00p
|
227.71p
|
235.00p
|
395,948
|
|
31/10/2024
|
229.00p
|
231.00p
|
221.00p
|
224.00p
|
197,061
|
|
30/10/2024
|
230.00p
|
231.00p
|
226.00p
|
229.00p
|
206,187
|
|
29/10/2024
|
227.00p
|
232.00p
|
226.00p
|
228.00p
|
183,597
|
|
28/10/2024
|
233.00p
|
235.00p
|
228.00p
|
231.00p
|
443,055
|
|
25/10/2024
|
229.00p
|
232.00p
|
228.00p
|
230.00p
|
598,903
|
|
24/10/2024
|
228.00p
|
231.00p
|
225.00p
|
227.00p
|
487,184
|
|
23/10/2024
|
228.00p
|
229.00p
|
224.00p
|
227.00p
|
228,055
|
|
22/10/2024
|
240.00p
|
240.00p
|
227.00p
|
228.00p
|
554,150
|
|
21/10/2024
|
206.00p
|
243.00p
|
206.00p
|
236.00p
|
853,831
|
|
18/10/2024
|
214.00p
|
214.00p
|
207.00p
|
210.00p
|
405,807
|
|
17/10/2024
|
213.00p
|
214.00p
|
210.00p
|
212.00p
|
294,539
|
|
16/10/2024
|
214.00p
|
216.00p
|
209.00p
|
211.00p
|
189,324
|
|
15/10/2024
|
208.00p
|
212.00p
|
205.00p
|
211.00p
|
500,166
|
|
14/10/2024
|
209.00p
|
212.00p
|
206.00p
|
207.00p
|
150,188
|
|
11/10/2024
|
209.00p
|
209.00p
|
206.00p
|
207.00p
|
72,612
|
|
10/10/2024
|
209.00p
|
213.00p
|
204.00p
|
209.00p
|
105,574
|
|
09/10/2024
|
209.00p
|
212.00p
|
203.30p
|
205.00p
|
664,283
|
|
08/10/2024
|
214.00p
|
214.00p
|
206.42p
|
212.00p
|
479,795
|
|
07/10/2024
|
207.00p
|
215.00p
|
206.00p
|
210.00p
|
4,306,932
|
|
04/10/2024
|
202.00p
|
210.00p
|
201.90p
|
208.00p
|
161,790
|
|
03/10/2024
|
210.00p
|
215.00p
|
205.00p
|
206.00p
|
447,575
|
|
02/10/2024
|
200.00p
|
209.00p
|
197.50p
|
208.00p
|
1,067,382
|
|
01/10/2024
|
190.00p
|
196.70p
|
185.50p
|
196.00p
|
3,037,462
|
|
30/09/2024
|
191.00p
|
194.50p
|
187.50p
|
190.00p
|
244,710
|
|
27/09/2024
|
186.00p
|
194.50p
|
186.00p
|
192.00p
|
182,904
|
|
26/09/2024
|
188.50p
|
189.50p
|
183.00p
|
187.00p
|
152,532
|
|
25/09/2024
|
192.00p
|
193.50p
|
187.50p
|
189.00p
|
78,456
|
|
24/09/2024
|
194.00p
|
194.00p
|
190.00p
|
192.00p
|
20,221
|
|
23/09/2024
|
194.50p
|
195.00p
|
188.50p
|
191.00p
|
33,849
|
|
20/09/2024
|
188.00p
|
194.05p
|
183.00p
|
189.00p
|
61,596
|
|
19/09/2024
|
197.00p
|
198.00p
|
189.00p
|
189.50p
|
37,066
|
|
18/09/2024
|
195.00p
|
199.07p
|
193.30p
|
194.50p
|
51,602
|
|
17/09/2024
|
191.50p
|
195.00p
|
190.23p
|
195.00p
|
56,735
|
|
16/09/2024
|
185.50p
|
193.00p
|
185.50p
|
188.00p
|
53,606
|
|
13/09/2024
|
187.00p
|
192.50p
|
183.00p
|
185.00p
|
73,155
|
|
12/09/2024
|
184.50p
|
187.00p
|
182.00p
|
182.00p
|
67,989
|
|
11/09/2024
|
180.00p
|
186.00p
|
179.00p
|
180.00p
|
880,975
|
|
10/09/2024
|
182.50p
|
185.00p
|
179.50p
|
180.00p
|
58,183
|
|
09/09/2024
|
182.00p
|
186.00p
|
180.00p
|
182.50p
|
181,577
|
|
06/09/2024
|
182.00p
|
183.50p
|
180.00p
|
182.00p
|
394,423
|
|
05/09/2024
|
177.00p
|
182.00p
|
175.50p
|
182.00p
|
97,303
|
|
04/09/2024
|
179.00p
|
181.00p
|
173.00p
|
179.50p
|
178,426
|
|
03/09/2024
|
185.50p
|
185.50p
|
178.50p
|
181.50p
|
15,681
|
|
02/09/2024
|
188.00p
|
188.00p
|
181.00p
|
187.00p
|
48,766
|
|
30/08/2024
|
186.50p
|
190.00p
|
186.00p
|
187.00p
|
2,058,516
|
|
29/08/2024
|
183.00p
|
187.34p
|
181.95p
|
186.00p
|
164,832
|
|
28/08/2024
|
178.00p
|
182.00p
|
175.50p
|
180.50p
|
56,245
|
|
27/08/2024
|
173.00p
|
180.12p
|
173.00p
|
178.00p
|
207,582
|
|
26/08/2024
|
180.00p
|
180.50p
|
177.65p
|
178.00p
|
8,783
|
|
23/08/2024
|
180.00p
|
180.50p
|
177.65p
|
178.00p
|
8,783
|
|
22/08/2024
|
180.00p
|
180.50p
|
177.65p
|
178.00p
|
8,783
|
|
21/08/2024
|
181.50p
|
183.63p
|
180.50p
|
181.50p
|
29,031
|
|
20/08/2024
|
186.00p
|
186.50p
|
180.50p
|
181.50p
|
50,265
|
|
19/08/2024
|
186.00p
|
186.38p
|
182.00p
|
182.00p
|
28,307
|
|
16/08/2024
|
188.00p
|
188.50p
|
183.50p
|
183.50p
|
15,781
|
|
15/08/2024
|
190.00p
|
192.75p
|
187.50p
|
187.50p
|
158,527
|
|
14/08/2024
|
186.00p
|
192.50p
|
186.00p
|
190.50p
|
413,956
|
|
13/08/2024
|
182.50p
|
187.00p
|
182.50p
|
186.50p
|
35,111
|
|
12/08/2024
|
184.50p
|
186.50p
|
181.50p
|
185.00p
|
50,486
|
|
09/08/2024
|
183.00p
|
187.20p
|
183.00p
|
186.00p
|
126,650
|
|
08/08/2024
|
184.50p
|
185.00p
|
181.99p
|
182.50p
|
36,227
|
|
07/08/2024
|
180.00p
|
186.00p
|
180.00p
|
185.00p
|
154,184
|
|
06/08/2024
|
177.50p
|
182.00p
|
177.50p
|
182.00p
|
111,800
|
|
05/08/2024
|
186.00p
|
186.00p
|
172.50p
|
177.00p
|
446,165
|
|
02/08/2024
|
198.00p
|
199.00p
|
193.00p
|
193.00p
|
57,410
|
|
01/08/2024
|
198.00p
|
199.50p
|
195.50p
|
196.00p
|
63,987
|
|
31/07/2024
|
195.00p
|
197.50p
|
193.00p
|
197.50p
|
111,507
|
|
30/07/2024
|
194.00p
|
195.23p
|
190.78p
|
194.00p
|
74,371
|
|
29/07/2024
|
191.50p
|
203.00p
|
190.50p
|
198.00p
|
87,599
|
|
26/07/2024
|
191.50p
|
193.50p
|
190.67p
|
191.50p
|
39,546
|
|
25/07/2024
|
192.00p
|
192.50p
|
189.00p
|
191.50p
|
21,356
|
|
24/07/2024
|
192.00p
|
195.67p
|
189.00p
|
189.50p
|
36,515
|
|
23/07/2024
|
192.00p
|
192.50p
|
188.74p
|
191.00p
|
18,799
|
|
22/07/2024
|
188.00p
|
192.00p
|
187.80p
|
192.00p
|
1,045,387
|
|
19/07/2024
|
190.00p
|
190.00p
|
185.00p
|
188.00p
|
123,772
|
|
18/07/2024
|
191.00p
|
191.50p
|
185.60p
|
190.00p
|
57,287
|
|
17/07/2024
|
191.00p
|
192.00p
|
186.50p
|
190.50p
|
113,075
|
|
16/07/2024
|
195.00p
|
199.00p
|
190.00p
|
190.50p
|
61,781
|
|
15/07/2024
|
197.00p
|
200.00p
|
193.50p
|
196.00p
|
124,778
|
|
12/07/2024
|
203.00p
|
206.00p
|
196.69p
|
200.00p
|
150,800
|
|
11/07/2024
|
205.00p
|
209.00p
|
204.00p
|
206.00p
|
60,801
|
|
10/07/2024
|
203.00p
|
207.00p
|
202.00p
|
206.00p
|
48,730
|
|
09/07/2024
|
201.00p
|
202.00p
|
196.50p
|
202.00p
|
60,694
|
|
08/07/2024
|
197.50p
|
201.00p
|
191.50p
|
201.00p
|
32,737
|
|
05/07/2024
|
192.00p
|
194.80p
|
191.00p
|
193.50p
|
164,613
|
|
04/07/2024
|
198.00p
|
199.50p
|
195.00p
|
196.00p
|
69,774
|
|
03/07/2024
|
203.00p
|
203.00p
|
200.00p
|
202.00p
|
114,290
|
|
02/07/2024
|
195.50p
|
202.00p
|
195.50p
|
201.00p
|
60,432
|
|
01/07/2024
|
201.00p
|
202.00p
|
195.50p
|
198.50p
|
32,977
|
|
28/06/2024
|
195.00p
|
201.00p
|
195.00p
|
198.50p
|
294,772
|
|
27/06/2024
|
197.00p
|
198.63p
|
195.47p
|
197.00p
|
93,898
|
|
26/06/2024
|
192.00p
|
198.50p
|
192.00p
|
197.50p
|
50,571
|
|
25/06/2024
|
192.00p
|
195.00p
|
190.00p
|
194.50p
|
90,785
|
|
24/06/2024
|
196.00p
|
196.50p
|
190.00p
|
190.00p
|
87,686
|
|
21/06/2024
|
200.00p
|
200.00p
|
195.50p
|
196.00p
|
96,805
|
|
20/06/2024
|
203.00p
|
203.00p
|
196.50p
|
198.00p
|
79,959
|
|
19/06/2024
|
200.00p
|
203.00p
|
197.00p
|
202.00p
|
59,466
|
|
18/06/2024
|
196.50p
|
203.00p
|
196.50p
|
200.00p
|
480,576
|
|
17/06/2024
|
200.00p
|
200.00p
|
194.13p
|
197.50p
|
146,580
|
|
14/06/2024
|
193.00p
|
203.00p
|
190.00p
|
198.50p
|
491,579
|
|
13/06/2024
|
195.00p
|
198.00p
|
191.50p
|
191.50p
|
81,325
|
|
12/06/2024
|
193.50p
|
196.50p
|
193.00p
|
196.00p
|
54,533
|
|
11/06/2024
|
197.00p
|
200.00p
|
193.50p
|
193.50p
|
59,175
|
|
10/06/2024
|
195.00p
|
200.00p
|
194.36p
|
200.00p
|
91,159
|
|
07/06/2024
|
197.00p
|
200.00p
|
196.00p
|
197.50p
|
106,843
|
|
06/06/2024
|
193.00p
|
200.00p
|
193.00p
|
198.50p
|
62,502
|
|
05/06/2024
|
196.00p
|
202.00p
|
194.00p
|
194.00p
|
230,328
|
|
04/06/2024
|
207.00p
|
208.00p
|
190.00p
|
192.00p
|
385,847
|
|
03/06/2024
|
216.00p
|
217.04p
|
199.00p
|
206.00p
|
472,817
|
|
31/05/2024
|
199.50p
|
220.00p
|
198.92p
|
216.00p
|
1,600,961
|
|
30/05/2024
|
173.00p
|
200.00p
|
173.00p
|
194.50p
|
1,658,536
|
|
29/05/2024
|
169.00p
|
177.50p
|
167.50p
|
175.50p
|
524,736
|
|
28/05/2024
|
167.50p
|
170.00p
|
167.50p
|
170.00p
|
1,505,680
|
|
27/05/2024
|
168.50p
|
170.00p
|
163.00p
|
165.50p
|
29,195
|
|
24/05/2024
|
168.50p
|
170.00p
|
163.00p
|
165.50p
|
29,195
|
|
23/05/2024
|
172.00p
|
174.64p
|
162.86p
|
167.50p
|
153,947
|
|
22/05/2024
|
159.00p
|
172.00p
|
159.00p
|
172.00p
|
127,754
|
|
21/05/2024
|
158.50p
|
165.00p
|
157.00p
|
165.00p
|
57,106
|
|
20/05/2024
|
157.50p
|
160.00p
|
157.00p
|
159.00p
|
15,297
|
|
17/05/2024
|
155.50p
|
158.11p
|
155.37p
|
157.00p
|
39,165
|
|
16/05/2024
|
157.00p
|
157.00p
|
155.50p
|
155.50p
|
22,273
|
|
15/05/2024
|
160.00p
|
160.00p
|
157.00p
|
157.00p
|
73,376
|
|
14/05/2024
|
159.50p
|
160.00p
|
158.00p
|
160.00p
|
44,599
|
|
13/05/2024
|
159.50p
|
160.00p
|
159.00p
|
160.00p
|
24,075
|