UK markets open in 58 minutes
NIKKEI 225
37,925.59 +297.11 (+0.79%) HANG SENG
17,699.18 +414.64 (+2.40%) CRUDE OIL
84.04 +0.47 (+0.56%) GOLD FUTURES
2,350.50 +8.00 (+0.34%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,620.96 +263.70 (+0.51%)
Seplat Petroleum Development Company Plc (SEPL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:36PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 156.00 | 163.00 | 156.00 | 159.50 | 159.50 | 449,151 |
| 25 Apr 2024 | 3 Dividend | |||||
| 24 Apr 2024 | 159.50 | 162.50 | 157.00 | 160.00 | 157.00 | 185,210 |
| 23 Apr 2024 | 150.50 | 159.50 | 147.50 | 158.75 | 155.77 | 139,640 |
| 22 Apr 2024 | 150.00 | 150.00 | 148.00 | 150.00 | 147.19 | 90,580 |
| 19 Apr 2024 | 150.00 | 152.00 | 146.50 | 148.00 | 145.22 | 204,908 |
| 18 Apr 2024 | 147.00 | 150.80 | 147.00 | 148.00 | 145.22 | 216,512 |
| 17 Apr 2024 | 145.00 | 148.00 | 144.71 | 145.00 | 142.28 | 75,851 |
| 16 Apr 2024 | 148.00 | 149.50 | 144.00 | 145.50 | 142.77 | 98,232 |
| 15 Apr 2024 | 149.00 | 152.72 | 148.50 | 148.50 | 145.72 | 120,090 |
| 12 Apr 2024 | 150.00 | 151.27 | 148.00 | 148.00 | 145.22 | 90,544 |
| 11 Apr 2024 | 146.50 | 149.50 | 146.50 | 149.00 | 146.21 | 67,474 |
| 10 Apr 2024 | 148.00 | 148.50 | 147.00 | 147.00 | 144.24 | 138,915 |
| 09 Apr 2024 | 150.00 | 150.50 | 148.50 | 149.00 | 146.21 | 250,420 |
| 08 Apr 2024 | 147.50 | 152.00 | 147.00 | 150.00 | 147.19 | 204,835 |
| 05 Apr 2024 | 150.00 | 152.00 | 147.50 | 147.50 | 144.73 | 34,119 |
| 04 Apr 2024 | 145.00 | 152.00 | 149.52 | 150.00 | 147.19 | 102,761 |
| 03 Apr 2024 | 143.00 | 147.00 | 143.00 | 145.00 | 142.28 | 141,962 |
| 02 Apr 2024 | 144.00 | 146.00 | 143.32 | 144.50 | 141.79 | 94,871 |
| 28 Mar 2024 | 144.60 | 145.00 | 144.40 | 144.80 | 142.09 | 71,394 |
| 27 Mar 2024 | 145.00 | 145.11 | 143.00 | 144.40 | 141.69 | 63,680 |
| 26 Mar 2024 | 145.00 | 147.20 | 143.00 | 143.80 | 141.10 | 57,787 |
| 25 Mar 2024 | 147.60 | 149.20 | 145.20 | 145.20 | 142.48 | 123,623 |
| 22 Mar 2024 | 145.00 | 149.40 | 143.60 | 149.40 | 146.60 | 45,126 |
| 21 Mar 2024 | 143.00 | 144.80 | 142.20 | 144.80 | 142.09 | 41,919 |
| 20 Mar 2024 | 140.00 | 143.80 | 138.40 | 140.20 | 137.57 | 194,072 |
| 19 Mar 2024 | 144.00 | 144.00 | 140.20 | 140.60 | 137.96 | 73,905 |
| 18 Mar 2024 | 146.80 | 149.40 | 142.60 | 142.60 | 139.93 | 89,825 |
| 15 Mar 2024 | 142.80 | 147.00 | 142.80 | 145.00 | 142.28 | 72,421 |
| 14 Mar 2024 | 148.40 | 148.40 | 145.00 | 145.00 | 142.28 | 163,425 |
| 13 Mar 2024 | 146.20 | 148.60 | 146.20 | 147.30 | 144.54 | 123,184 |
| 12 Mar 2024 | 150.80 | 151.80 | 146.00 | 148.60 | 145.81 | 252,941 |
| 11 Mar 2024 | 153.00 | 153.00 | 146.20 | 146.80 | 144.05 | 78,322 |
| 08 Mar 2024 | 155.00 | 155.20 | 148.68 | 149.60 | 146.79 | 128,805 |
| 07 Mar 2024 | 138.80 | 152.00 | 138.80 | 152.00 | 149.15 | 140,684 |
| 06 Mar 2024 | 139.20 | 141.40 | 137.20 | 138.80 | 136.20 | 67,093 |
| 05 Mar 2024 | 137.00 | 139.40 | 137.00 | 138.60 | 136.00 | 162,513 |
| 04 Mar 2024 | 137.60 | 141.60 | 137.00 | 137.00 | 134.43 | 113,313 |
| 01 Mar 2024 | 139.20 | 141.40 | 137.00 | 137.00 | 134.43 | 484,762 |
| 29 Feb 2024 | 137.20 | 144.60 | 135.20 | 140.00 | 137.38 | 192,668 |
| 28 Feb 2024 | 136.00 | 139.53 | 134.80 | 134.80 | 132.27 | 296,175 |
| 27 Feb 2024 | 135.40 | 137.20 | 134.40 | 136.60 | 134.04 | 117,393 |
| 26 Feb 2024 | 137.40 | 137.40 | 135.40 | 136.40 | 133.84 | 52,098 |
| 23 Feb 2024 | 137.20 | 138.00 | 137.00 | 137.80 | 135.22 | 125,755 |
| 22 Feb 2024 | 138.40 | 138.80 | 137.00 | 138.00 | 135.41 | 43,584 |
| 21 Feb 2024 | 138.20 | 141.60 | 138.00 | 138.50 | 135.90 | 360,939 |
| 20 Feb 2024 | 140.20 | 142.80 | 137.00 | 138.20 | 135.61 | 108,283 |
| 19 Feb 2024 | 141.80 | 142.80 | 139.00 | 140.40 | 137.77 | 41,267 |
| 16 Feb 2024 | 138.20 | 140.93 | 138.20 | 139.00 | 136.39 | 29,906 |
| 15 Feb 2024 | 140.80 | 142.80 | 138.60 | 138.80 | 136.20 | 197,911 |
| 14 Feb 2024 | 143.00 | 144.80 | 140.00 | 141.20 | 138.55 | 275,433 |
| 13 Feb 2024 | 140.00 | 144.80 | 140.00 | 142.20 | 139.53 | 74,842 |
| 12 Feb 2024 | 146.00 | 146.40 | 138.00 | 138.00 | 135.41 | 1,597,395 |
| 09 Feb 2024 | 138.20 | 145.00 | 138.20 | 142.00 | 139.34 | 299,561 |
| 08 Feb 2024 | 140.00 | 143.20 | 138.20 | 138.20 | 135.61 | 72,948 |
| 07 Feb 2024 | 142.80 | 143.40 | 139.60 | 140.20 | 137.57 | 96,569 |
| 06 Feb 2024 | 144.40 | 146.60 | 139.60 | 139.60 | 136.98 | 334,360 |
| 05 Feb 2024 | 148.60 | 149.00 | 140.20 | 140.20 | 137.57 | 226,829 |
| 02 Feb 2024 | 148.20 | 150.40 | 148.20 | 149.00 | 146.21 | 535,254 |
| 01 Feb 2024 | 146.00 | 151.00 | 145.65 | 150.40 | 147.58 | 274,069 |
| 31 Jan 2024 | 143.00 | 147.80 | 142.40 | 146.20 | 143.46 | 85,939 |
| 30 Jan 2024 | 146.20 | 147.00 | 139.60 | 139.60 | 136.98 | 374,354 |
| 29 Jan 2024 | 145.80 | 146.00 | 145.00 | 146.00 | 143.26 | 489,774 |
| 26 Jan 2024 | 143.00 | 147.80 | 139.60 | 145.40 | 142.67 | 108,050 |
| 25 Jan 2024 | 137.00 | 143.60 | 137.00 | 143.60 | 140.91 | 160,362 |
| 24 Jan 2024 | 136.40 | 137.60 | 136.01 | 137.00 | 134.43 | 62,379 |
| 23 Jan 2024 | 136.40 | 137.40 | 136.00 | 136.00 | 133.45 | 559,274 |
| 22 Jan 2024 | 134.60 | 137.00 | 134.00 | 136.00 | 133.45 | 555,541 |
| 19 Jan 2024 | 133.40 | 134.60 | 132.81 | 134.60 | 132.08 | 99,992 |
| 18 Jan 2024 | 131.00 | 133.60 | 131.00 | 131.60 | 129.13 | 334,904 |
| 17 Jan 2024 | 133.40 | 133.60 | 131.93 | 133.00 | 130.51 | 313,538 |
| 16 Jan 2024 | 133.00 | 134.40 | 131.00 | 132.00 | 129.52 | 250,716 |
| 15 Jan 2024 | 134.17 | 134.80 | 132.80 | 134.60 | 132.08 | 54,151 |
| 12 Jan 2024 | 133.80 | 136.60 | 131.14 | 134.00 | 131.49 | 135,804 |
| 11 Jan 2024 | 130.00 | 136.00 | 128.10 | 135.40 | 132.86 | 150,470 |
| 10 Jan 2024 | 127.00 | 132.74 | 127.00 | 132.40 | 129.92 | 108,470 |
| 09 Jan 2024 | 124.20 | 127.68 | 127.40 | 127.40 | 125.01 | 100,986 |
| 08 Jan 2024 | 124.80 | 125.80 | 120.60 | 123.00 | 120.69 | 145,086 |
| 05 Jan 2024 | 124.00 | 126.60 | 121.00 | 121.00 | 118.73 | 147,342 |
| 04 Jan 2024 | 124.00 | 126.40 | 123.40 | 124.80 | 122.46 | 65,631 |
| 03 Jan 2024 | 127.20 | 128.40 | 124.00 | 124.00 | 121.67 | 178,160 |
| 02 Jan 2024 | 124.00 | 127.58 | 124.00 | 126.80 | 124.42 | 126,354 |
| 29 Dec 2023 | 124.00 | 125.60 | 124.00 | 124.00 | 121.67 | 27,039 |
| 28 Dec 2023 | 124.00 | 127.20 | 123.40 | 124.10 | 121.77 | 37,848 |
| 27 Dec 2023 | 125.60 | 127.20 | 124.00 | 125.00 | 122.66 | 471,217 |
| 22 Dec 2023 | 124.00 | 127.60 | 124.00 | 125.00 | 122.66 | 1,018,206 |
| 21 Dec 2023 | 125.20 | 127.60 | 123.40 | 127.60 | 125.21 | 764,687 |
| 20 Dec 2023 | 127.40 | 127.54 | 125.00 | 125.00 | 122.66 | 61,389 |
| 19 Dec 2023 | 125.20 | 127.60 | 125.20 | 127.40 | 125.01 | 80,866 |
| 18 Dec 2023 | 128.00 | 129.00 | 125.40 | 125.80 | 123.44 | 128,982 |
| 15 Dec 2023 | 126.60 | 129.00 | 126.59 | 127.80 | 125.40 | 128,963 |
| 14 Dec 2023 | 128.00 | 129.00 | 125.74 | 126.60 | 124.23 | 42,160 |
| 13 Dec 2023 | 129.60 | 129.60 | 124.00 | 124.00 | 121.67 | 64,323 |
| 12 Dec 2023 | 128.00 | 129.40 | 127.80 | 127.80 | 125.40 | 24,812 |
| 11 Dec 2023 | 128.00 | 129.40 | 126.00 | 129.40 | 126.97 | 115,507 |
| 08 Dec 2023 | 125.60 | 128.00 | 125.60 | 128.00 | 125.60 | 74,948 |
| 07 Dec 2023 | 129.20 | 129.20 | 123.60 | 124.00 | 121.67 | 405,455 |
| 06 Dec 2023 | 131.00 | 133.21 | 129.00 | 130.80 | 128.35 | 41,514 |
| 05 Dec 2023 | 130.80 | 133.60 | 129.00 | 133.60 | 131.10 | 67,248 |
| 04 Dec 2023 | 130.00 | 130.80 | 129.00 | 130.80 | 128.35 | 60,221 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.