Seplat Energy Plc (SEPL)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4 | 2.01005025126 | 199 | 206 | 193 | 202239 | 199.7581735 | DE |
| 4 | 21.5 | 11.8457300275 | 181.5 | 206 | 177 | 226350 | 194.72732125 | DE |
| 12 | -11 | -5.14018691589 | 214 | 243 | 147 | 260084 | 209.5809255 | DE |
| 26 | 5.5 | 2.78481012658 | 197.5 | 243 | 147 | 276324 | 202.24307649 | DE |
| 52 | 78.2 | 62.6602564103 | 124.8 | 243 | 120.6 | 236738 | 186.2165309 | DE |
| 156 | 115 | 130.681818182 | 88 | 243 | 83.6 | 275452 | 133.74567118 | DE |
| 260 | 81 | 66.393442623 | 122 | 243 | 37.3 | 233672 | 117.02838934 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736271000 | 200 | 2 | 1.01 | 200 | 202 | 198.5 | 154999 |
| 1736184600 | 198 | -5 | -2.46 | 202 | 202 | 193 | 283797 |
| 1735925400 | 203 | 3 | 1.50 | 206 | 206 | 197.5 | 123989 |
| 1735839000 | 200 | 5 | 2.56 | 199 | 205 | 196 | 246171 |
| 1735666200 | 195 | 3 | 1.56 | 196.5 | 196.5 | 195 | 12467 |
| 1735579800 | 192 | 0 | 0.00 | 194 | 194 | 187 | 73223 |
| 1735320600 | 192 | -8 | -4.00 | 200 | 200 | 192 | 31376 |
| 1735061400 | 200 | 3.5 | 1.78 | 195 | 200 | 195 | 6839 |
| 1734975000 | 196.5 | -3.5 | -1.75 | 200 | 202 | 196.5 | 197717 |
| 1734715800 | 200 | 2 | 1.01 | 198 | 201 | 194.5 | 349638 |
| 1734629400 | 198 | 2 | 1.02 | 195.5 | 202 | 194 | 162673 |
| 1734543000 | 196 | 6.5 | 3.43 | 192 | 198 | 192 | 245251 |
| 1734456600 | 189.5 | -0.5 | -0.26 | 185 | 191 | 185 | 222670 |
| 1734370200 | 190 | 0.5 | 0.26 | 192 | 192 | 181 | 233447 |
| 1734111000 | 189.5 | -4.5 | -2.32 | 196 | 198 | 182.5 | 815489 |
| 1734024600 | 194 | -0.5 | -0.26 | 189 | 199.5 | 184 | 351257 |
| 1733938200 | 194.5 | 14.5 | 8.06 | 181.5 | 196 | 177 | 336950 |
| 1733851800 | 180 | -28 | -13.46 | 200 | 200 | 147 | 2258760 |
| 1733765400 | 208 | -2 | -0.95 | 210 | 214 | 198 | 576354 |
| 1733506200 | 210 | -3 | -1.41 | 213 | 213 | 210 | 18928 |
| 1733419800 | 213 | -1 | -0.47 | 214 | 214 | 212 | 71812 |
| 1733333400 | 214 | 1 | 0.47 | 213 | 215 | 212 | 77778 |
| 1733247000 | 213 | 0 | 0.00 | 214 | 214 | 213 | 180052 |
| 1733160600 | 213 | 3 | 1.43 | 214 | 214 | 213 | 37451 |
| 1732901400 | 210 | -2 | -0.94 | 218 | 218 | 210 | 38060 |
| 1732815000 | 212 | -2 | -0.93 | 216 | 216 | 212 | 59073 |
| 1732728600 | 214 | 0 | 0.00 | 214 | 219 | 212 | 97145 |
| 1732642200 | 214 | 1 | 0.47 | 210 | 216 | 208 | 110936 |
| 1732555800 | 213 | -2 | -0.93 | 215 | 215 | 209 | 108275 |
| 1732296600 | 215 | 0 | 0.00 | 219 | 219 | 212 | 191137 |
| 1732210200 | 215 | -2 | -0.92 | 213 | 217 | 213 | 136408 |
| 1732123800 | 217 | 0 | 0.00 | 212 | 219 | 212 | 224879 |
| 1732037400 | 217 | 2 | 0.93 | 216 | 220 | 216 | 80007 |
| 1731951000 | 215 | -4 | -1.83 | 220 | 220 | 212 | 59182 |
| 1731691800 | 219 | 3 | 1.39 | 217 | 219 | 217 | 53884 |
| 1731605400 | 216 | -4 | -1.82 | 220 | 220 | 214 | 121296 |
| 1731519000 | 220 | -3 | -1.35 | 228 | 228 | 220 | 196668 |
| 1731432600 | 223 | -4 | -1.76 | 227 | 228 | 220 | 280118 |
| 1731346200 | 227 | -2 | -0.87 | 226 | 229 | 223 | 163786 |
| 1731087000 | 229 | -3 | -1.29 | 234 | 234 | 225 | 137280 |
| 1731000600 | 232 | 4 | 1.75 | 227 | 234 | 227 | 212685 |
| 1730914200 | 228 | 3 | 1.33 | 227 | 229 | 225 | 235606 |
| 1730827800 | 225 | -9 | -3.85 | 230 | 234 | 225 | 83868 |
| 1730741400 | 234 | -1 | -0.43 | 236 | 236 | 230 | 156942 |
| 1730482200 | 235 | 11 | 4.91 | 229 | 235 | 229 | 395948 |
| 1730395800 | 224 | -5 | -2.18 | 229 | 230 | 221 | 197061 |
| 1730309400 | 229 | 1 | 0.44 | 230 | 231 | 226 | 206187 |
| 1730223000 | 228 | -3 | -1.30 | 227 | 232 | 227 | 183597 |
| 1730136600 | 231 | 1 | 0.43 | 233 | 235 | 228 | 443055 |
| 1729873800 | 230 | 1 | 0.44 | 229 | 232 | 228 | 598903 |
| 1729787400 | 229 | 2 | 0.88 | 228 | 231 | 227 | 494409 |
| 1729701000 | 227 | -1 | -0.44 | 228 | 229 | 224 | 228055 |
| 1729614600 | 228 | -8 | -3.39 | 240 | 240 | 227 | 554149 |
| 1729528200 | 236 | 26 | 12.38 | 206 | 243 | 206 | 866150 |
| 1729269000 | 210 | -2 | -0.94 | 214 | 214 | 207 | 405807 |
| 1729182600 | 212 | 1 | 0.47 | 213 | 214 | 210 | 294788 |
| 1729096200 | 211 | 0 | 0.00 | 214 | 214 | 209 | 209324 |
| 1729009800 | 211 | 4 | 1.93 | 208 | 212 | 205 | 500166 |
| 1728923400 | 207 | 0 | 0.00 | 209 | 211 | 206 | 150271 |
| 1728664200 | 207 | -2 | -0.96 | 209 | 209 | 207 | 72611 |
| 1728577800 | 209 | 4 | 1.95 | 209 | 213 | 204 | 105574 |
| 1728491400 | 205 | -7 | -3.30 | 209 | 211 | 204 | 764283 |
| 1728405000 | 212 | 2 | 0.95 | 214 | 214 | 207 | 479795 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
