XLON:SEPL
SEPLAT Petroleum Development Company Plc Stock Price (Quote)
£156.00
-0.500 (-0.319%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £141.16 | £183.01 | Friday, 3rd May 2024 SEPL.L stock ended at £156.00. This is 0.319% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.60% from a day low at £154.00 to a day high of £158.00. |
| 90 days | £141.16 | £227.30 | |
| 52 weeks | £84.73 | £227.30 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | £157.50 | £158.00 | £154.00 | £156.00 | 210 594 |
| May 02, 2024 | £156.50 | £157.50 | £154.00 | £156.50 | 172 219 |
| May 01, 2024 | £165.13 | £165.13 | £154.67 | £156.50 | 127 191 |
| Apr 30, 2024 | £167.50 | £170.50 | £165.50 | £166.00 | 84 588 |
| Apr 29, 2024 | £163.00 | £167.50 | £151.30 | £166.50 | 271 818 |
| Apr 26, 2024 | £161.00 | £168.00 | £160.00 | £167.00 | 111 316 |
| Apr 25, 2024 | £156.00 | £163.00 | £156.00 | £159.50 | 400 343 |
| Apr 24, 2024 | £159.50 | £162.50 | £157.00 | £160.00 | 188 275 |
| Apr 23, 2024 | £150.50 | £159.50 | £147.50 | £158.75 | 137 941 |
| Apr 22, 2024 | £150.00 | £150.00 | £148.00 | £150.00 | 93 119 |
| Apr 19, 2024 | £150.00 | £152.00 | £146.50 | £148.00 | 140 970 |
| Apr 18, 2024 | £147.00 | £150.80 | £147.00 | £148.00 | 200 883 |
| Apr 17, 2024 | £145.00 | £148.00 | £144.71 | £145.00 | 71 674 |
| Apr 16, 2024 | £148.00 | £149.50 | £144.00 | £145.50 | 95 335 |
| Apr 15, 2024 | £149.00 | £152.72 | £148.50 | £148.50 | 88 099 |
| Apr 12, 2024 | £150.00 | £151.27 | £148.00 | £148.00 | 31 256 |
| Apr 11, 2024 | £146.50 | £149.50 | £146.50 | £149.00 | 30 476 |
| Apr 10, 2024 | £148.00 | £148.50 | £147.00 | £147.00 | 125 300 |
| Apr 09, 2024 | £150.00 | £150.50 | £148.50 | £149.00 | 129 685 |
| Apr 08, 2024 | £147.50 | £152.00 | £147.00 | £150.00 | 180 641 |
| Apr 05, 2024 | £150.00 | £150.00 | £150.00 | £150.00 | 0 |
| Apr 04, 2024 | £146.00 | £152.00 | £143.73 | £150.00 | 86 253 |
| Apr 03, 2024 | £143.00 | £147.00 | £143.00 | £145.00 | 142 029 |
| Apr 02, 2024 | £144.40 | £144.40 | £144.40 | £144.40 | 0 |
| Mar 28, 2024 | £144.40 | £144.40 | £144.40 | £144.40 | 0 |
