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

Seplat Energy PLC (134.SG)

Compare
1.9100
-0.1700
(-8.17%)
At close: April 4 at 5:03:53 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20252.02002.04001.91001.91001.9100-
Apr 3, 20252.12002.14002.06002.08002.0800-
Apr 2, 20252.14002.20002.14002.20002.2000-
Apr 1, 20252.02002.08002.02002.08002.0800-
Mar 31, 20252.02002.06002.02002.06002.0600-
Mar 28, 20252.06002.08002.06002.06002.0600-
Mar 27, 20252.06002.10002.06002.10002.1000-
Mar 26, 20252.04002.10002.04002.10002.1000-
Mar 25, 20252.00002.08002.00002.08002.0800-
Mar 24, 20251.95002.08001.95002.06002.0600-
Mar 21, 20252.02002.02001.99002.02002.0200-
Mar 20, 20252.00002.02002.00002.02002.0200-
Mar 19, 20252.02002.06002.00002.04002.04002,300
Mar 18, 20252.02002.08002.02002.08002.0800-
Mar 17, 20252.02002.08002.02002.04002.0400-
Mar 14, 20252.04002.06002.04002.06002.0600-
Mar 13, 20251.99002.08001.99002.04002.0400-
Mar 12, 20251.98002.00001.98002.00002.0000-
Mar 11, 20251.95002.00001.93001.93001.9300-
Mar 10, 20252.00002.06002.00002.04002.0400-
Mar 7, 20252.00002.02001.95001.95001.9500-
Mar 6, 20252.14002.20002.06002.06002.0600-
Mar 5, 20252.28002.28002.16002.16002.1600-
Mar 4, 20252.28002.38002.28002.34002.3400-
Mar 3, 20252.24002.30002.20002.30002.3000-
Feb 28, 20252.22002.22002.20002.20002.2000-
Feb 27, 20252.20002.28002.20002.28002.2800-
Feb 26, 20252.18002.24002.06002.24002.2400-
Feb 25, 20252.18002.22002.06002.06002.06004,500
Feb 24, 20252.24002.24002.12002.12002.1200-
Feb 21, 20252.34002.40002.18002.22002.2200-
Feb 20, 20252.34002.40002.34002.38002.3800-
Feb 19, 20252.34002.38002.34002.38002.3800-
Feb 18, 20252.34002.40002.34002.40002.4000-
Feb 17, 20252.34002.38002.34002.38002.3800-
Feb 14, 20252.36002.40002.36002.40002.4000-
Feb 13, 20252.32002.38002.32002.38002.3800-
Feb 12, 20252.34002.38002.34002.38002.3800-
Feb 11, 20252.34002.40002.34002.38002.3800-
Feb 10, 20252.34002.40002.34002.38002.3800-
Feb 7, 20252.34002.38002.28002.28002.2800-
Feb 6, 20252.34002.36002.34002.36002.3600-
Feb 5, 20252.34002.40002.34002.40002.4000-
Feb 4, 20252.32002.38002.32002.38002.3800-
Feb 3, 20252.34002.38002.30002.38002.3800-
Jan 31, 20252.32002.36002.32002.36002.3600-
Jan 30, 20252.32002.36002.32002.36002.3600-
Jan 29, 20252.30002.38002.30002.38002.3800-
Jan 28, 20252.32002.46002.28002.28002.2800-
Jan 27, 20252.26002.32002.26002.32002.3200-
Jan 24, 20252.28002.28002.28002.28002.2800-
Jan 23, 20252.28002.28002.24002.24002.2400-
Jan 22, 20252.26002.28002.26002.28002.2800-
Jan 21, 20252.30002.36002.26002.26002.2600-
Jan 20, 20252.32002.36002.32002.36002.3600-
Jan 17, 20252.32002.36002.26002.36002.3600-
Jan 16, 20252.36002.38002.36002.38002.3800-
Jan 15, 20252.30002.38002.30002.38002.3800-
Jan 14, 20252.36002.38002.30002.30002.3000-
Jan 13, 20252.38002.42002.38002.38002.3800-
Jan 10, 20252.36002.42002.36002.42002.4200-
Jan 9, 20252.30002.36002.28002.36002.3600-
Jan 8, 20252.32002.36002.32002.36002.3600-
Jan 7, 20252.28002.36002.28002.36002.3600-
Jan 6, 20252.36002.36002.36002.36002.3600-
Jan 3, 20252.34002.34002.34002.34002.3400-
Jan 2, 20252.26002.26002.26002.26002.2600-
Dec 30, 20242.26002.26002.22002.22002.2200-
Dec 27, 20242.34002.34002.34002.34002.3400-
Dec 23, 20242.34002.36002.32002.32002.3200-
Dec 20, 20242.30002.36002.28002.34002.3400-
Dec 19, 20242.30002.44002.26002.26002.26002,000
Dec 18, 20242.18002.36002.18002.28002.2800-
Dec 17, 20242.20002.22002.16002.16002.1600-
Dec 16, 20242.38002.38002.18002.20002.20001,000
Dec 13, 20242.28002.28002.12002.12002.1200-
Dec 12, 20242.24002.32002.22002.30002.3000-
Dec 11, 20242.12002.20002.12002.20002.2000-
Dec 10, 20242.44002.44002.44002.44002.4400-
Dec 9, 20242.46002.48002.42002.42002.4200-
Dec 6, 20242.50002.50002.48002.48002.4800-
Dec 5, 20242.50002.52002.50002.50002.5000-
Dec 4, 20242.50002.52002.50002.52002.5200-
Dec 3, 20242.50002.52002.50002.52002.5200-
Dec 2, 20242.48002.52002.48002.52002.5200-
Nov 29, 20242.48002.50002.48002.50002.5000-
Nov 28, 20242.52002.52002.50002.50002.5000-
Nov 27, 20242.50002.50002.46002.48002.4800-
Nov 26, 20242.46002.50002.46002.50002.5000-
Nov 25, 20242.48002.54002.40002.40002.4000-
Nov 22, 20242.50002.52002.50002.52002.5200-
Nov 21, 20242.52002.52002.50002.52002.5200-
Nov 20, 20242.52002.54002.52002.54002.5400-
Nov 19, 20242.52002.54002.52002.54002.5400-
Nov 18, 20242.52002.54002.52002.52002.5200-
Nov 15, 20242.54002.56002.50002.56002.5600-
Nov 14, 20242.58002.58002.58002.58002.5800-
Nov 13, 2024 0.0328 Dividend
Nov 13, 20242.60002.60002.52002.52002.5200-
Nov 12, 20242.64002.68002.58002.64002.6040-
Nov 11, 20242.68002.72002.68002.68002.6435-
Nov 8, 20242.70002.72002.70002.70002.6632-
Nov 7, 20242.66002.76002.66002.76002.7224-
Nov 6, 20242.66002.68002.66002.68002.6435-
Nov 5, 20242.68002.72002.58002.58002.5448-
Nov 4, 20242.72002.74002.72002.72002.6829-
Nov 1, 20242.56002.72002.56002.72002.6829-
Oct 31, 20242.64002.68002.54002.58002.5448-
Oct 30, 20242.68002.70002.68002.68002.643540,000
Oct 29, 20242.70002.72002.68002.70002.6632-
Oct 28, 20242.68002.74002.68002.74002.7026-
Oct 25, 20242.66002.70002.66002.68002.6435-
Oct 24, 20242.64002.68002.64002.68002.6435-
Oct 23, 20242.66002.68002.58002.58002.5448-
Oct 22, 20242.74002.82002.68002.68002.6435-
Oct 21, 20242.44002.74002.44002.74002.7026-
Oct 18, 20242.48002.50002.46002.46002.4265-
Oct 17, 20242.46002.50002.46002.50002.4659-
Oct 16, 20242.46002.50002.46002.46002.4265-
Oct 15, 20242.40002.48002.38002.48002.4462-
Oct 14, 20242.40002.46002.40002.46002.4265-
Oct 11, 20242.42002.46002.38002.40002.3673-
Oct 10, 20242.36002.46002.36002.46002.4265-
Oct 9, 20242.44002.44002.38002.38002.3475-
Oct 8, 20242.44002.46002.44002.46002.4265-
Oct 7, 20242.42002.48002.42002.48002.4462-
Oct 4, 20242.36002.42002.36002.42002.3870-
Oct 3, 20242.40002.46002.40002.42002.3870-
Oct 2, 20242.28002.44002.28002.42002.3870-
Oct 1, 20242.18002.32002.18002.32002.2884-
Sep 30, 20242.24002.26002.24002.24002.2095-
Sep 27, 20242.18002.24002.18002.18002.1503-
Sep 26, 20242.20002.20002.16002.20002.1700-
Sep 25, 20242.20002.22002.20002.20002.1700-
Sep 24, 20242.20002.24002.20002.24002.2095-
Sep 23, 20242.20002.22002.20002.22002.1897-
Sep 20, 20242.18002.22002.14002.14002.1108-
Sep 19, 20242.24002.30002.24002.26002.2292-
Sep 18, 20242.24002.30002.24002.30002.2686-
Sep 17, 20242.16002.26002.16002.26002.2292-
Sep 16, 20242.16002.18002.12002.12002.0911-
Sep 13, 20242.12002.22002.12002.20002.1700-
Sep 12, 20242.06002.14002.06002.14002.1108-
Sep 11, 20242.08002.12002.08002.10002.0714-
Sep 10, 20242.10002.14002.08002.12002.0911-
Sep 9, 20242.10002.14002.06002.14002.1108-
Sep 6, 20242.08002.12002.08002.12002.0911-
Sep 5, 20242.04002.06002.04002.06002.0319-
Sep 4, 20242.06002.08002.02002.06002.0319-
Sep 3, 20242.06002.10002.06002.08002.0516-
Sep 2, 20242.14002.16002.14002.16002.1305-
Aug 30, 20242.14002.18002.14002.16002.1305-
Aug 29, 20242.08002.16002.08002.16002.1305-
Aug 28, 20242.04002.10002.04002.10002.0714-
Aug 27, 20242.02002.04002.00002.04002.0122-
Aug 26, 20242.02002.02002.00002.02001.9925-
Aug 23, 20242.02002.04002.02002.04002.0122-
Aug 22, 20242.06002.06002.04002.04002.0122-
Aug 21, 20242.06002.10002.06002.08002.0516-
Aug 20, 20242.08002.12002.06002.06002.0319-
Aug 19, 20242.08002.14002.08002.08002.0516-
Aug 16, 20242.12002.16002.12002.12002.0911-
Aug 15, 20242.16002.16002.16002.16002.1305-
Aug 14, 2024 0.0274 Dividend
Aug 14, 20242.10002.10002.10002.10002.0714-
Aug 13, 20242.10002.10002.10002.10002.0418-
Aug 12, 20242.10002.10002.10002.10002.0418-
Aug 9, 20242.06002.06002.06002.06002.0029-
Aug 8, 20242.08002.08002.08002.08002.0223-
Aug 7, 20242.04002.04002.04002.04001.9834-
Aug 6, 20242.00002.00002.00002.00001.9445-
Aug 5, 20242.06002.06002.06002.06002.0029-
Aug 2, 20242.24002.26002.24002.26002.1973-
Aug 1, 20242.26002.30002.26002.30002.2362-
Jul 31, 20242.24002.26002.24002.26002.1973-
Jul 30, 20242.28002.28002.24002.24002.1779-
Jul 29, 20242.22002.22002.22002.22002.1584-
Jul 26, 20242.20002.20002.20002.20002.1390-
Jul 25, 20242.20002.24002.20002.22002.1584-
Jul 24, 20242.20002.26002.20002.24002.1779-
Jul 23, 20242.20002.22002.20002.22002.1584-
Jul 22, 20242.16002.22002.14002.22002.1584-
Jul 19, 20242.16002.22002.14002.22002.1584-
Jul 18, 20242.20002.22002.16002.22002.1584-
Jul 17, 20242.20002.22002.20002.22002.1584-
Jul 16, 20242.24002.26002.22002.22002.1584-
Jul 15, 20242.28002.30002.26002.26002.1973-
Jul 12, 20242.36002.36002.28002.28002.2168-
Jul 11, 20242.36002.38002.36002.38002.3140-
Jul 10, 20242.30002.40002.30002.40002.3335-
Jul 9, 20242.30002.30002.30002.30002.2362-
Jul 8, 20242.20002.28002.20002.28002.2168-
Jul 5, 20242.24002.24002.18002.24002.1779-
Jul 4, 20242.30002.30002.26002.26002.1973-
Jul 3, 20242.30002.34002.30002.32002.2557-
Jul 2, 20242.28002.30002.26002.30002.2362-
Jul 1, 20242.26002.32002.26002.30002.2362-
Jun 28, 20242.24002.30002.24002.28002.2168-
Jun 27, 20242.26002.28002.26002.26002.1973-
Jun 26, 20242.22002.26002.22002.24002.1779-
Jun 25, 20242.18002.22002.18002.20002.1390-
Jun 24, 20242.44002.44002.22002.22002.158490
Jun 21, 20242.26002.28002.26002.26002.1973-
Jun 20, 20242.30002.32002.28002.28002.2168-
Jun 19, 20242.30002.32002.28002.28002.2168-
Jun 18, 20242.26002.32002.26002.32002.2557-
Jun 17, 20242.26002.26002.26002.26002.1973-
Jun 14, 20242.22002.32002.22002.30002.2362-
Jun 13, 20242.24002.28002.24002.28002.2168-
Jun 12, 20242.22002.26002.22002.26002.1973-
Jun 11, 20242.28002.28002.24002.24002.1779-
Jun 10, 20242.26002.30002.24002.30002.2362-
Jun 7, 20242.24002.30002.24002.30002.2362-
Jun 6, 20242.22002.26002.22002.26002.1973-
Jun 5, 20242.18002.26002.18002.26002.1973-
Jun 4, 20242.36002.36002.36002.36002.2946-
Jun 3, 2024 0.0274 Dividend
Jun 3, 20242.40002.40002.40002.40002.3335-
May 31, 20242.24002.50002.24002.42002.3237-
May 30, 20242.00002.00001.98002.00001.9204-
May 29, 20241.93001.93001.93001.93001.8532-
May 28, 20241.89001.89001.88001.88001.8052-
May 27, 20241.88001.88001.88001.88001.8052-
May 24, 20241.89001.93001.88001.88001.8052-
May 23, 20241.91001.96001.87001.87001.7956-
May 22, 20241.83001.86001.83001.84001.7668-
May 21, 20241.80001.85001.79001.85001.7764-
May 20, 20241.77001.88001.77001.80001.72841,100
May 17, 20241.78001.78001.77001.78001.7092-
May 16, 20241.78001.80001.78001.80001.7284-
May 15, 20241.80001.81001.78001.78001.7092-
May 14, 20241.80001.81001.80001.80001.7284-
May 13, 20241.80001.80001.80001.80001.7284-
May 10, 20241.77001.80001.77001.80001.7284-
May 9, 20241.77001.78001.77001.77001.6996-
May 8, 20241.77001.78001.77001.78001.7092-
May 7, 20241.77001.80001.77001.80001.7284-
May 6, 20241.77001.77001.77001.77001.6996-
May 3, 20241.76001.77001.75001.75001.6804-
May 2, 20241.77001.77001.74001.77001.6996-
Apr 30, 20241.87001.92001.87001.89001.8148-
Apr 29, 2024 0.0274 Dividend
Apr 29, 20241.90001.90001.79001.86001.7860-
Apr 26, 20241.80001.87001.80001.87001.7668-
Apr 25, 20241.80001.82001.77001.80001.7007-
Apr 24, 20241.79001.81001.79001.81001.7101-
Apr 23, 20241.69001.78001.69001.78001.6818-
Apr 22, 20241.69001.69001.69001.69001.5967-
Apr 19, 20241.67001.71001.67001.68001.5873-
Apr 18, 20241.66001.71001.66001.71001.6156-
Apr 17, 20241.66001.66001.66001.66001.5684-
Apr 16, 20241.66001.66001.66001.66001.5684-
Apr 15, 20241.69001.71001.69001.71001.6156-
Apr 12, 20241.68001.71001.68001.69001.5967-
Apr 11, 20241.67001.71001.66001.71001.6156-
Apr 10, 20241.69001.71001.69001.71001.6156-
Apr 9, 20241.69001.71001.69001.71001.6156-
Apr 8, 20241.67001.71001.67001.70001.6062-
Apr 5, 20241.69001.69001.69001.69001.5967-
Apr 4, 20241.66001.66001.66001.66001.5684-