Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

Seplat Energy Plc (134.F)

Compare
2.4000
0.0000
(0.00%)
At close: February 21 at 12:32:15 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20252.30002.40002.30002.40002.4000400
Feb 20, 20252.32002.40002.32002.40002.4000-
Feb 19, 20252.30002.40002.30002.32002.3200-
Feb 18, 20252.30002.48002.30002.38002.3800300
Feb 17, 20252.30002.38002.30002.38002.3800-
Feb 14, 20252.32002.40002.32002.38002.3800-
Feb 13, 20252.30002.40002.30002.32002.3200100
Feb 12, 20252.32002.40002.32002.38002.3800-
Feb 11, 20252.32002.38002.32002.32002.32001,380
Feb 10, 20252.32002.48002.32002.38002.38002,000
Feb 7, 20252.32002.38002.32002.38002.38001,000
Feb 6, 20252.32002.38002.32002.38002.3800-
Feb 5, 20252.32002.40002.32002.40002.4000-
Feb 4, 20252.30002.40002.30002.40002.4000-
Feb 3, 20252.30002.40002.30002.38002.3800-
Jan 31, 20252.36002.42002.36002.38002.3800200
Jan 30, 20252.36002.36002.36002.36002.3600-
Jan 29, 20252.30002.38002.30002.36002.3600-
Jan 28, 20252.40002.42002.30002.34002.34001,520
Jan 27, 20252.40002.40002.40002.40002.4000350
Jan 24, 20252.36002.36002.30002.30002.30002,235
Jan 23, 20252.38002.38002.36002.36002.3600-
Jan 22, 20252.36002.48002.36002.48002.4800183
Jan 21, 20252.36002.40002.36002.40002.40001,850
Jan 20, 20252.36002.36002.36002.36002.3600-
Jan 17, 20252.38002.38002.38002.38002.38001,523
Jan 16, 20252.38002.38002.38002.38002.3800-
Jan 15, 20252.38002.38002.38002.38002.3800-
Jan 14, 20252.38002.40002.38002.40002.4000800
Jan 13, 20252.50002.52002.50002.50002.5000488
Jan 10, 20252.38002.38002.38002.38002.3800-
Jan 9, 20252.36002.36002.36002.36002.3600-
Jan 8, 20252.36002.36002.36002.36002.3600-
Jan 7, 20252.28002.48002.28002.36002.36002,000
Jan 6, 20252.38002.42002.36002.36002.36001,800
Jan 3, 20252.30002.56002.30002.56002.56001,000
Jan 2, 20252.24002.34002.24002.34002.3400-
Dec 30, 20242.30002.30002.30002.30002.3000-
Dec 27, 20242.32002.40002.30002.30002.30002,400
Dec 23, 20242.30002.36002.30002.32002.3200100
Dec 20, 20242.36002.44002.26002.30002.300022,190
Dec 19, 20242.44002.46002.42002.42002.42005,340
Dec 18, 20242.24002.50002.24002.50002.500011,596
Dec 17, 20242.20002.24002.20002.22002.22001,000
Dec 16, 20242.30002.30002.30002.30002.30002,250
Dec 13, 20242.24002.30002.14002.26002.26001,180
Dec 12, 20242.26002.32002.18002.30002.3000-
Dec 11, 20242.10002.30002.10002.26002.26003,823
Dec 10, 20242.40002.40002.04002.10002.10003,720
Dec 9, 20242.42002.50002.42002.42002.42003,261
Dec 6, 20242.46002.48002.44002.44002.4400-
Dec 5, 20242.48002.58002.44002.46002.46003,364
Dec 4, 20242.52002.58002.52002.58002.58002,030
Dec 3, 20242.46002.50002.46002.50002.5000-
Dec 2, 20242.42002.52002.42002.46002.4600-
Nov 29, 20242.44002.50002.42002.42002.4200-
Nov 28, 20242.46002.54002.44002.44002.4400-
Nov 27, 20242.46002.52002.46002.48002.48002,470
Nov 26, 20242.44002.50002.44002.50002.50001,200
Nov 25, 20242.50002.54002.50002.50002.50004,587
Nov 22, 20242.50002.50002.50002.50002.5000-
Nov 21, 20242.50002.54002.50002.54002.5400-
Nov 20, 20242.50002.54002.50002.54002.5400100
Nov 19, 20242.46002.54002.46002.48002.4800-
Nov 18, 20242.52002.54002.52002.54002.5400-
Nov 15, 20242.48002.56002.48002.50002.50001,000
Nov 14, 20242.54002.72002.54002.72002.7200100
Nov 13, 2024 0.0435 Dividend
Nov 13, 20242.56002.62002.56002.62002.6200-
Nov 12, 20242.62002.66002.56002.56002.5240-
Nov 11, 20242.64002.72002.62002.62002.5832-
Nov 8, 20242.68002.72002.68002.70002.6620310
Nov 7, 20242.68002.74002.68002.72002.6818-
Nov 6, 20242.68002.68002.68002.68002.6423-
Nov 5, 20242.68002.72002.68002.68002.6423-
Nov 4, 20242.68002.72002.68002.72002.6818152
Nov 1, 20242.68002.72002.68002.72002.6818-
Oct 31, 20242.68002.68002.68002.68002.6423-
Oct 30, 20242.68002.70002.68002.70002.662020,000
Oct 29, 20242.68002.72002.68002.72002.68183,773
Oct 28, 20242.68002.74002.68002.72002.6818-
Oct 25, 20242.68002.70002.68002.70002.6620-
Oct 24, 20242.68002.70002.68002.70002.6620-
Oct 23, 20242.68002.68002.68002.68002.6423-
Oct 22, 20242.72002.78002.68002.68002.6423374
Oct 21, 20242.46002.76002.46002.70002.6620-
Oct 18, 20242.46002.50002.46002.50002.464838,450
Oct 17, 20242.46002.50002.46002.50002.4648-
Oct 16, 20242.52002.52002.48002.48002.4451-
Oct 15, 20242.60002.64002.58002.64002.60294,803
Oct 14, 20242.46002.46002.46002.46002.4254-
Oct 11, 20242.46002.46002.46002.46002.4254-
Oct 10, 20242.46002.46002.46002.46002.4254-
Oct 9, 20242.42002.46002.42002.44002.4057-
Oct 8, 20242.42002.46002.42002.46002.4254-
Oct 7, 20242.42002.50002.42002.50002.4648-
Oct 4, 20242.34002.42002.34002.38002.3465-
Oct 3, 20242.38002.44002.38002.42002.3860-
Oct 2, 20242.24002.48002.24002.38002.3465280
Oct 1, 20242.24002.38002.24002.38002.34651,200
Sep 30, 20242.24002.24002.24002.24002.2085-
Sep 27, 20242.14002.26002.14002.24002.2085-
Sep 26, 20242.16002.22002.16002.22002.1888-
Sep 25, 20242.18002.22002.18002.22002.1888-
Sep 24, 20242.18002.24002.18002.24002.2085-
Sep 23, 20242.14002.24002.14002.22002.1888-
Sep 20, 20242.14002.22002.14002.14002.1099-
Sep 19, 20242.20002.26002.14002.14002.1099-
Sep 18, 20242.20002.24002.20002.24002.2085200
Sep 17, 20242.12002.36002.12002.24002.2085380
Sep 16, 20242.12002.18002.12002.12002.0902431
Sep 13, 20242.08002.20002.08002.20002.1691-
Sep 12, 20242.04002.12002.04002.08002.0507-
Sep 11, 20242.04002.12002.04002.08002.0507-
Sep 10, 20242.06002.14002.06002.08002.0507-
Sep 9, 20242.04002.14002.04002.12002.09023,000
Sep 6, 20242.04002.12002.04002.12002.0902-
Sep 5, 20242.02002.08002.02002.08002.0507-
Sep 4, 20242.04002.06002.00002.02001.9916-
Sep 3, 20242.04002.08002.04002.06002.0310-
Sep 2, 20242.10002.10002.10002.10002.0705-
Aug 30, 20242.10002.24002.10002.24002.2085580
Aug 29, 20242.04002.16002.04002.16002.1296300
Aug 28, 20242.00002.08002.00002.08002.0507-
Aug 27, 20241.92002.04001.92002.00001.9719-
Aug 26, 20241.92001.97001.92001.97001.9423-
Aug 23, 20241.99002.04001.99002.02001.9916-
Aug 22, 20242.02002.06002.02002.04002.0113-
Aug 21, 20242.16002.18002.02002.08002.05071,400
Aug 20, 20242.02002.02002.02002.02001.9916-
Aug 19, 20242.04002.04002.04002.04002.0113-
Aug 16, 20242.08002.16002.08002.16002.1296-
Aug 15, 20242.12002.20002.12002.14002.1099500
Aug 14, 2024 0.0362 Dividend
Aug 14, 20242.06002.16002.06002.16002.1296-
Aug 13, 20242.06002.12002.06002.12002.0606-
Aug 12, 20242.06002.10002.06002.10002.0412-
Aug 9, 20242.02002.12002.02002.12002.0606-
Aug 8, 20242.04002.08002.04002.08002.0217-
Aug 7, 20242.00002.04002.00002.04001.9829-
Aug 6, 20241.95002.04001.95002.04001.9829-
Aug 5, 20242.28002.28001.98002.00001.94406,400
Aug 2, 20242.22002.26002.22002.24002.1772-
Aug 1, 20242.24002.28002.24002.28002.2161-
Jul 31, 20242.22002.28002.22002.28002.2161-
Jul 30, 20242.24002.26002.24002.26002.1967-
Jul 29, 20242.22002.32002.22002.30002.2356692
Jul 26, 20242.22002.24002.22002.24002.1772-
Jul 25, 20242.22002.24002.22002.24002.1772-
Jul 24, 20242.22002.24002.22002.24002.1772-
Jul 23, 20242.22002.24002.22002.24002.1772450
Jul 22, 20242.22002.22002.22002.22002.1578-
Jul 19, 20242.22002.22002.22002.22002.15782,500
Jul 18, 20242.22002.22002.22002.22002.1578-
Jul 17, 20242.22002.34002.22002.34002.274462
Jul 16, 20242.22002.26002.22002.24002.1772-
Jul 15, 20242.28002.28002.24002.24002.17721,100
Jul 12, 20242.34002.34002.28002.28002.2161-
Jul 11, 20242.34002.34002.34002.34002.2744-
Jul 10, 20242.28002.38002.28002.38002.3133325
Jul 9, 20242.26002.32002.26002.32002.2550-
Jul 8, 20242.22002.30002.22002.30002.2356-
Jul 5, 20242.22002.22002.22002.22002.1578-
Jul 4, 20242.28002.28002.28002.28002.2161-
Jul 3, 20242.26002.44002.26002.32002.25504
Jul 2, 20242.22002.32002.22002.32002.2550-
Jul 1, 20242.22002.32002.22002.28002.2161-
Jun 28, 20242.22002.32002.22002.28002.2161700
Jun 27, 20242.22002.26002.22002.26002.1967-
Jun 26, 20242.20002.26002.20002.26002.1967-
Jun 25, 20242.16002.24002.16002.24002.1772350
Jun 24, 20242.20002.42002.20002.22002.157890
Jun 21, 20242.24002.26002.24002.26002.1967-
Jun 20, 20242.28002.32002.28002.28002.2161-
Jun 19, 20242.26002.34002.26002.32002.2550-
Jun 18, 20242.24002.32002.24002.32002.2550-
Jun 17, 20242.24002.28002.24002.24002.17722,000
Jun 14, 20242.18002.32002.18002.26002.1967-
Jun 13, 20242.20002.28002.20002.24002.1772325
Jun 12, 20242.24002.26002.24002.26002.1967-
Jun 11, 20242.26002.36002.24002.24002.1772250
Jun 10, 20242.22002.30002.22002.30002.2356-
Jun 7, 20242.22002.30002.22002.26002.1967-
Jun 6, 20242.18002.26002.18002.26002.1967560
Jun 5, 20242.16002.38002.16002.38002.3133100
Jun 4, 20242.32002.34002.20002.20002.1384-
Jun 3, 2024 0.0362 Dividend
Jun 3, 20242.34002.48002.32002.38002.31334,620
May 31, 20242.38002.46002.30002.44002.3425350
May 30, 20241.97002.38001.97002.38002.28494,033
May 29, 20241.91002.06001.91002.02001.93932,747
May 28, 20241.86001.94001.74001.94001.86251,000
May 27, 20241.86001.86001.86001.86001.7857-
May 24, 20241.88001.98001.88001.98001.9009-
May 23, 20241.93002.14001.86002.14002.05451,000
May 22, 20241.86001.92001.86001.92001.843350
May 21, 20241.78001.81001.78001.81001.7377-
May 20, 20241.85001.85001.85001.85001.7761-
May 17, 20241.73001.73001.73001.73001.6609-
May 16, 20241.80001.80001.80001.80001.7281-
May 15, 20241.78001.78001.78001.78001.7089-
May 14, 20241.78001.78001.78001.78001.7089-
May 13, 20241.78001.78001.78001.78001.7089-
May 10, 20241.74001.74001.74001.74001.6705-
May 9, 20241.74001.78001.74001.77001.6993-
May 8, 20241.74001.77001.74001.77001.6993-
May 7, 20241.74001.80001.74001.80001.7281-
May 6, 20241.74001.75001.74001.75001.6801-
May 3, 20241.75001.75001.75001.75001.6801-
May 2, 20241.93001.93001.88001.88001.80491,855
Apr 30, 20241.88001.88001.88001.88001.8049-
Apr 29, 2024 0.0362 Dividend
Apr 29, 20242.02002.02001.82001.88001.80492,020
Apr 26, 20241.72002.00001.72001.88001.776150
Apr 25, 20241.78001.80001.77001.80001.7005-
Apr 24, 20241.77001.81001.77001.81001.7099-
Apr 23, 20241.69001.78001.69001.78001.6816-
Apr 22, 20241.69001.69001.69001.69001.5966-
Apr 19, 20241.71001.83001.71001.74001.643811,695
Apr 18, 20241.71001.79001.71001.79001.6910100
Apr 17, 20241.71001.71001.71001.71001.6155-
Apr 16, 20241.71001.71001.71001.71001.6155-
Apr 15, 20241.71001.71001.71001.71001.6155-
Apr 12, 20241.71001.78001.71001.78001.6816-
Apr 11, 20241.71001.71001.71001.71001.61551,770
Apr 10, 20241.71001.71001.71001.71001.61551,385
Apr 9, 20241.70001.70001.70001.70001.6060-
Apr 8, 20241.67001.79001.67001.79001.6910300
Apr 5, 20241.67001.70001.67001.67001.5777-
Apr 4, 20241.64001.70001.64001.69001.5966-
Apr 3, 20241.64001.64001.64001.64001.5493-
Apr 2, 20241.64001.64001.64001.64001.5493-
Mar 28, 20241.62001.64001.62001.64001.5493-
Mar 27, 20241.62001.62001.62001.62001.5304-
Mar 26, 20241.62001.63001.62001.63001.5399-
Mar 25, 20241.66001.69001.66001.69001.5966700
Mar 22, 20241.61001.61001.61001.61001.5210-
Mar 21, 20241.57001.72001.57001.62001.530457
Mar 20, 20241.57001.64001.57001.64001.5493-
Mar 19, 20241.59001.62001.59001.62001.5304800
Mar 18, 20241.62001.68001.58001.58001.49271,400
Mar 15, 20241.70001.77001.69001.69001.596610,370
Mar 14, 20241.70001.79001.70001.79001.6910100
Mar 13, 20241.70001.70001.70001.70001.6060-
Mar 12, 20241.64001.80001.64001.80001.70056,000
Mar 11, 20241.68001.90001.64001.90001.79503,423
Mar 8, 20241.70001.72001.69001.72001.6249-
Mar 7, 20241.55001.71001.55001.71001.6155-
Mar 6, 20241.58001.58001.58001.58001.4927500
Mar 5, 20241.58001.58001.56001.56001.47381,189
Mar 4, 20241.60001.60001.58001.58001.49271,000
Mar 1, 20241.60001.60001.60001.60001.5115-
Feb 29, 20241.52001.57001.52001.57001.4832-
Feb 28, 20241.53001.57001.53001.56001.47381,500
Feb 27, 20241.52001.52001.52001.52001.4360-
Feb 26, 20241.58001.58001.58001.58001.49271,000
Feb 23, 20241.60001.62001.60001.62001.53041,750
Feb 22, 20241.60001.60001.60001.60001.5115-
Feb 21, 20241.60001.60001.60001.60001.5115-

Related Tickers

PESAF Panoro Energy ASA
2.7000
0.00%
 
CRC.BE Canadian Natural Resources Ltd
29.10
+0.34%
 
GVP1.BE Gulf Keystone Petroleum Ltd
2.2050
-6.37%
 
HBRIY Harbour Energy plc
3.0800
0.00%
 
JSE.L Jadestone Energy plc
30.00
0.00%
 
MEGEF MEG Energy Corp.
15.92
-0.13%
 
PNOR.OL PetroNor E&P ASA
10.78
+0.19%
 
AET.L Afentra plc
44.30
-0.45%
 
SDE.TO Spartan Delta Corp.
3.4600
-5.21%
 
SOIL.TO Saturn Oil & Gas Inc.
2.0500
-6.82%