tiprankstipranks
Trending News
More News >
SEPLAT Petroleum Development Company PLC (GB:SEPL)
LSE:SEPL
UK Market

SEPLAT Petroleum Development (SEPL) Historical Prices

Compare
35 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 13, 2025
235.00
239.50
228.00
236.00
236.00
+4.89%
737,142
5.74
Jun 12, 2025
230.50
236.50
224.50
225.00
225.00
-2.60%
382,384
3.06
Jun 11, 2025
229.50
234.00
227.50
231.00
231.00
-0.65%
251,577
2.04
Jun 10, 2025
225.00
235.00
225.00
232.50
232.50
+1.53%
485,899
4.06
Jun 09, 2025
224.50
229.00
221.50
229.00
229.00
+2.46%
38,469
0.31
Jun 06, 2025
222.00
227.00
217.50
223.50
223.50
+0.68%
93,646
0.74
Jun 05, 2025
220.00
223.50
217.50
222.00
222.00
+1.60%
39,093
0.13
Jun 04, 2025
217.00
219.50
213.00
218.50
218.50
+0.92%
52,277
0.18
Jun 03, 2025
217.00
217.00
211.31
216.50
216.50
-0.23%
52,818
0.18
Jun 02, 2025
210.50
217.50
208.00
217.00
217.00
+2.36%
96,515
0.33
May 30, 2025
209.00
213.00
205.53
212.00
212.00
+1.44%
107,120
0.36
May 29, 2025
211.00
215.00
208.50
209.00
209.00
-0.95%
320,084
1.10
May 28, 2025
204.50
211.00
198.60
211.00
211.00
+3.43%
382,853
1.34
May 27, 2025
200.50
204.50
194.60
204.00
204.00
+2.51%
140,578
0.49
May 23, 2025
204.50
204.50
192.60
199.00
199.00
0.00%
64,762
0.23
May 22, 2025
200.00
204.50
194.80
199.00
199.00
-1.03%
29,828
0.10
May 21, 2025
199.40
208.80
195.20
204.50
201.07
+3.48%
159,125
0.56
May 20, 2025
201.50
204.00
195.20
201.00
197.63
+1.20%
73,392
0.26
May 19, 2025
198.40
204.00
196.00
202.00
198.62
+3.45%
66,213
0.23
May 16, 2025
198.00
202.00
191.80
198.60
195.27
+2.01%
75,365
0.26
May 15, 2025
197.80
200.77
194.80
198.00
194.68
+0.44%
120,347
0.42
May 14, 2025
202.00
202.61
193.20
200.50
197.14
+0.95%
21,639
0.08
May 13, 2025
202.00
202.00
197.20
202.00
198.62
+1.96%
40,406
0.14
May 12, 2025
202.00
202.00
198.00
201.50
198.12
+2.98%
85,834
0.30
May 09, 2025
199.80
202.00
193.80
199.00
195.66
+0.94%
139,053
0.48
May 08, 2025
199.80
202.00
195.40
200.50
197.14
+5.87%
85,526
0.30
May 07, 2025
201.00
203.50
195.00
197.80
189.39
+2.27%
86,384
0.30
May 06, 2025
208.00
208.00
193.38
202.00
193.41
+2.41%
192,757
0.68
May 02, 2025
196.20
207.00
194.20
206.00
197.24
+9.88%
334,450
1.19
May 01, 2025
200.00
200.00
190.00
195.80
187.47
+2.76%
40,837
0.14
Apr 30, 2025
199.60
204.00
198.00
199.00
190.54
+4.76%
140,162
0.49
Apr 29, 2025
198.80
199.80
195.00
198.40
189.96
+6.26%
65,502
0.23
Apr 28, 2025
192.00
199.80
183.20
195.00
186.71
+9.38%
96,613
0.30
Apr 25, 2025
191.60
194.80
184.00
186.20
178.28
+0.76%
64,287
0.20
Apr 24, 2025
187.00
193.40
185.00
193.00
184.79
+8.26%
36,008
0.11
Apr 23, 2025
188.60
191.60
182.20
186.20
178.28
+3.44%
222,637
0.66
Apr 22, 2025
183.80
190.40
178.60
188.00
180.00
+5.45%
187,268
0.56
Apr 17, 2025
191.00
193.00
186.20
186.20
178.28
+1.39%
61,890
0.19
Apr 16, 2025
196.60
197.00
190.20
191.80
183.64
+2.00%
70,153
0.21
Apr 15, 2025
185.20
196.64
185.20
196.40
188.05
+8.19%
124,337
0.37
Apr 14, 2025
185.00
190.00
182.40
189.60
181.54
+6.12%
82,485
0.25
Apr 11, 2025
182.00
186.60
178.40
186.60
178.66
+9.49%
118,046
0.36
Apr 10, 2025
168.80
188.00
167.02
178.00
170.43
+14.90%
589,800
1.82
Apr 09, 2025
170.00
174.80
159.49
161.80
154.92
-3.98%
232,678
0.63
Apr 08, 2025
177.20
179.40
165.00
176.00
168.52
+3.85%
182,072
0.49
Apr 07, 2025
165.00
177.00
152.80
177.00
169.47
+8.74%
404,349
1.11
Apr 04, 2025
175.80
178.80
166.20
170.00
162.77
+1.00%
120,023
0.33
Apr 03, 2025
180.80
188.00
175.80
175.80
168.32
-1.71%
100,130
0.27
Apr 02, 2025
183.00
189.20
183.00
186.80
178.86
+6.61%
81,171
0.22
Apr 01, 2025
175.00
188.80
174.40
183.00
175.22
+10.16%
96,598
0.26
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis