OTC Markets OTCPK - Delayed Quote USD

SEPLAT ENERGY PLC (SEPLF)

2.5200
-0.2300
(-8.36%)
At close: April 17 at 2:40:52 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 3, 20252.52002.52002.52002.52002.5200-
Jun 2, 20252.52002.52002.52002.52002.5200-
May 30, 20252.52002.52002.52002.52002.5200-
May 29, 20252.52002.52002.52002.52002.5200-
May 28, 20252.52002.52002.52002.52002.5200-
May 27, 2025 0.046 Dividend
May 27, 20252.52002.52002.52002.52002.5200-
May 23, 20252.52002.52002.52002.52002.4740-
May 22, 20252.52002.52002.52002.52002.4740-
May 21, 20252.52002.52002.52002.52002.4740-
May 20, 20252.52002.52002.52002.52002.4740-
May 19, 20252.52002.52002.52002.52002.4740-
May 16, 20252.52002.52002.52002.52002.4740-
May 15, 20252.52002.52002.52002.52002.4740-
May 14, 20252.52002.52002.52002.52002.4740-
May 13, 20252.52002.52002.52002.52002.4740-
May 12, 2025 0.033 Dividend
May 12, 20252.52002.52002.52002.52002.4740-
May 9, 20252.52002.52002.52002.52002.4416-
May 8, 20252.52002.52002.52002.52002.4416-
May 7, 20252.52002.52002.52002.52002.4416-
May 6, 20252.52002.52002.52002.52002.4416-
May 5, 20252.52002.52002.52002.52002.4416-
May 2, 20252.52002.52002.52002.52002.4416-
May 1, 20252.52002.52002.52002.52002.4416-
Apr 30, 20252.52002.52002.52002.52002.4416-
Apr 29, 20252.52002.52002.52002.52002.4416-
Apr 28, 20252.52002.52002.52002.52002.4416-
Apr 25, 20252.52002.52002.52002.52002.4416-
Apr 24, 20252.52002.52002.52002.52002.4416-
Apr 23, 20252.52002.52002.52002.52002.4416-
Apr 22, 20252.52002.52002.52002.52002.4416-
Apr 21, 20252.52002.52002.52002.52002.4416-
Apr 17, 20252.52002.52002.52002.52002.441636,375
Apr 16, 20252.75002.75002.75002.75002.6644300
Apr 15, 20252.31002.31002.31002.31002.2381-
Apr 14, 20252.31002.31002.31002.31002.2381-
Apr 11, 20252.31002.31002.31002.31002.2381-
Apr 10, 20252.31002.31002.31002.31002.238116,000
Apr 9, 20252.35002.35002.35002.35002.2769-
Apr 8, 20252.35002.35002.35002.35002.2769-
Apr 7, 20252.35002.35002.35002.35002.2769-
Apr 4, 20252.35002.35002.35002.35002.276910,850
Apr 3, 20252.11002.11002.11002.11002.0444-
Apr 2, 20252.11002.11002.11002.11002.0444-
Apr 1, 20252.11002.11002.11002.11002.0444-
Mar 31, 20252.11002.11002.11002.11002.0444-
Mar 28, 20252.11002.11002.11002.11002.0444-
Mar 27, 20252.11002.11002.11002.11002.0444-
Mar 26, 20252.11002.11002.11002.11002.0444-
Mar 25, 20252.11002.11002.11002.11002.0444-
Mar 24, 20252.11002.11002.11002.11002.0444-
Mar 21, 20252.11002.11002.11002.11002.0444-
Mar 20, 20252.11002.11002.11002.11002.0444-
Mar 19, 20252.11002.11002.11002.11002.0444-
Mar 18, 20252.11002.11002.11002.11002.0444-
Mar 17, 20252.11002.11002.11002.11002.0444-
Mar 14, 20252.11002.11002.11002.11002.0444-
Mar 13, 20252.11002.11002.11002.11002.0444-
Mar 12, 20252.11002.11002.11002.11002.0444-
Mar 11, 20252.11002.11002.11002.11002.0444-
Mar 10, 20252.11002.11002.11002.11002.0444-
Mar 7, 20252.11002.11002.11002.11002.0444-
Mar 6, 20252.11002.11002.11002.11002.0444-
Mar 5, 20252.11002.11002.11002.11002.0444-
Mar 4, 20252.11002.11002.11002.11002.0444-
Mar 3, 20252.11002.11002.11002.11002.04445,000
Feb 28, 20253.00003.00003.00003.00002.9067-
Feb 27, 20253.00003.00003.00003.00002.9067-
Feb 26, 20253.00003.00003.00003.00002.9067-
Feb 25, 20253.00003.00003.00003.00002.9067-
Feb 24, 20253.00003.00003.00003.00002.9067-
Feb 21, 20253.00003.00003.00003.00002.9067-
Feb 20, 20253.00003.00003.00003.00002.9067-
Feb 19, 20253.00003.00003.00003.00002.9067-
Feb 18, 20253.00003.00003.00003.00002.9067150
Feb 14, 20252.71602.71602.71602.71602.6315-
Feb 13, 20252.71602.71602.71602.71602.6315-
Feb 12, 20252.71602.71602.71602.71602.6315-
Feb 11, 20252.71602.71602.71602.71602.6315-
Feb 10, 20252.71602.71602.71602.71602.6315-
Feb 7, 20252.71602.71602.71602.71602.6315-
Feb 6, 20252.71602.71602.71602.71602.6315-
Feb 5, 20252.71602.71602.71602.71602.6315-
Feb 4, 20252.71602.71602.71602.71602.6315-
Feb 3, 20252.71602.71602.71602.71602.6315-
Jan 31, 20252.71602.71602.71602.71602.6315-
Jan 30, 20252.71602.71602.71602.71602.6315-
Jan 29, 20252.71602.71602.71602.71602.6315-
Jan 28, 20252.71602.71602.71602.71602.6315-
Jan 27, 20252.71602.71602.71602.71602.6315-
Jan 24, 20252.71602.71602.71602.71602.6315-
Jan 23, 20252.71602.71602.71602.71602.6315-
Jan 22, 20252.71602.71602.71602.71602.6315-
Jan 21, 20252.71602.71602.71602.71602.6315-
Jan 17, 20252.71602.71602.71602.71602.6315-
Jan 16, 20252.71602.71602.71602.71602.6315-
Jan 15, 20252.71602.71602.71602.71602.6315-
Jan 14, 20252.71602.71602.71602.71602.6315-
Jan 13, 20252.71602.71602.71602.71602.6315-
Jan 10, 20252.71602.71602.71602.71602.6315-
Jan 8, 20252.71602.71602.71602.71602.63159,700
Jan 7, 20252.57502.57502.57502.57502.4949150
Jan 6, 20252.25002.25002.25002.25002.1800-
Jan 3, 20252.25002.25002.25002.25002.1800-
Jan 2, 20252.25002.25002.25002.25002.1800-
Dec 31, 20242.25002.25002.25002.25002.1800-
Dec 30, 20242.25002.25002.25002.25002.1800-
Dec 27, 20242.25002.25002.25002.25002.1800-
Dec 26, 20242.25002.25002.25002.25002.1800-
Dec 24, 20242.25002.25002.25002.25002.1800-
Dec 23, 20242.25002.25002.25002.25002.1800-
Dec 20, 20242.25002.25002.25002.25002.1800-
Dec 19, 20242.25002.25002.25002.25002.1800-
Dec 18, 20242.25002.25002.25002.25002.1800-
Dec 17, 20242.25002.25002.25002.25002.1800-
Dec 16, 20242.25002.25002.25002.25002.1800-
Dec 13, 20242.25002.25002.25002.25002.1800-
Dec 12, 20242.25002.25002.25002.25002.1800-
Dec 11, 20242.25002.25002.25002.25002.1800-
Dec 10, 20242.25002.25002.25002.25002.18005,000
Dec 9, 20242.25002.25002.25002.25002.1800100
Dec 6, 20242.52002.52002.52002.52002.4416-
Dec 5, 20242.52002.52002.52002.52002.4416-
Dec 4, 20242.52002.52002.52002.52002.4416-
Dec 3, 20242.52002.52002.52002.52002.4416-
Dec 2, 20242.52002.52002.52002.52002.4416-
Nov 29, 20242.52002.52002.52002.52002.4416-
Nov 27, 20242.52002.52002.52002.52002.4416-
Nov 26, 20242.52002.52002.52002.52002.4416-
Nov 25, 20242.52002.52002.52002.52002.4416-
Nov 22, 20242.52002.52002.52002.52002.4416-
Nov 21, 20242.52002.52002.52002.52002.4416-
Nov 20, 20242.52002.52002.52002.52002.4416-
Nov 19, 20242.52002.52002.52002.52002.4416-
Nov 18, 20242.52002.52002.52002.52002.4416-
Nov 15, 20242.52002.52002.52002.52002.4416-
Nov 14, 20242.52002.52002.52002.52002.4416-
Nov 13, 2024 0.036 Dividend
Nov 13, 20242.52002.52002.52002.52002.4416-
Nov 12, 20242.52002.52002.52002.52002.4067-
Nov 11, 20242.52002.52002.52002.52002.4067-
Nov 8, 20242.52002.52002.52002.52002.4067-
Nov 7, 20242.52002.52002.52002.52002.4067-
Nov 6, 20242.52002.52002.52002.52002.4067-
Nov 5, 20242.52002.52002.52002.52002.4067-
Nov 4, 20242.52002.52002.52002.52002.4067-
Nov 1, 20242.52002.52002.52002.52002.4067-
Oct 31, 20242.52002.52002.52002.52002.4067-
Oct 30, 20242.52002.52002.52002.52002.4067-
Oct 29, 20242.52002.52002.52002.52002.4067-
Oct 28, 20242.52002.52002.52002.52002.4067-
Oct 25, 20242.52002.52002.52002.52002.4067-
Oct 24, 20242.52002.52002.52002.52002.4067-
Oct 23, 20242.52002.52002.52002.52002.4067-
Oct 22, 20242.52002.52002.52002.52002.4067-
Oct 21, 20242.52002.52002.52002.52002.4067-
Oct 18, 20242.52002.52002.52002.52002.4067-
Oct 17, 20242.52002.52002.52002.52002.4067-
Oct 16, 20242.52002.52002.52002.52002.4067-
Oct 15, 20242.52002.52002.52002.52002.4067-
Oct 14, 20242.52002.52002.52002.52002.4067-
Oct 11, 20242.52002.52002.52002.52002.4067-
Oct 10, 20242.52002.52002.52002.52002.4067-
Oct 9, 20242.52002.52002.52002.52002.4067-
Oct 8, 20242.52002.52002.52002.52002.4067-
Oct 7, 20242.52002.52002.52002.52002.4067-
Oct 4, 20242.52002.52002.52002.52002.4067-
Oct 3, 20242.52002.52002.52002.52002.4067-
Oct 2, 20242.52002.52002.52002.52002.4067-
Oct 1, 20242.52002.52002.52002.52002.4067-
Sep 30, 20242.52002.52002.52002.52002.40675,000
Sep 27, 20242.42502.42502.42502.42502.3160-
Sep 26, 20242.42502.42502.42502.42502.3160-
Sep 25, 20242.42502.42502.42502.42502.3160-
Sep 24, 20242.42502.42502.42502.42502.3160-
Sep 23, 20242.42502.42502.42502.42502.3160-
Sep 20, 20242.42502.42502.42502.42502.3160-
Sep 19, 20242.42502.42502.42502.42502.3160-
Sep 18, 20242.42502.42502.42502.42502.3160-
Sep 17, 20242.42502.42502.42502.42502.3160-
Sep 16, 20242.42502.42502.42502.42502.3160-
Sep 13, 20242.42502.42502.42502.42502.3160-
Sep 12, 20242.42502.42502.42502.42502.3160-
Sep 11, 20242.42502.42502.42502.42502.3160-
Sep 10, 20242.42502.42502.42502.42502.3160-
Sep 9, 20242.42502.42502.42502.42502.3160-
Sep 6, 20242.42502.42502.42502.42502.3160-
Sep 5, 20242.42502.42502.42502.42502.3160-
Sep 4, 20242.42502.42502.42502.42502.3160-
Sep 3, 20242.42502.42502.42502.42502.3160-
Aug 30, 20242.42502.42502.42502.42502.3160-
Aug 29, 20242.42502.42502.42502.42502.3160-
Aug 28, 20242.42502.42502.42502.42502.3160600
Aug 27, 20242.54002.54002.54002.54002.4258-
Aug 26, 20242.54002.54002.54002.54002.4258-
Aug 23, 20242.54002.54002.54002.54002.4258-
Aug 22, 20242.54002.54002.54002.54002.4258-
Aug 21, 20242.54002.54002.54002.54002.4258-
Aug 20, 20242.54002.54002.54002.54002.4258-
Aug 19, 20242.54002.54002.54002.54002.4258-
Aug 16, 20242.54002.54002.54002.54002.4258-
Aug 15, 20242.54002.54002.54002.54002.4258-
Aug 14, 2024 0.03 Dividend
Aug 14, 20242.54002.54002.54002.54002.4258-
Aug 13, 20242.54002.54002.54002.54002.3972-
Aug 12, 20242.54002.54002.54002.54002.3972-
Aug 9, 20242.54002.54002.54002.54002.3972-
Aug 8, 20242.54002.54002.54002.54002.3972-
Aug 7, 20242.54002.54002.54002.54002.3972-
Aug 6, 20242.54002.54002.54002.54002.3972-
Aug 5, 20242.54002.54002.54002.54002.3972-
Aug 2, 20242.54002.54002.54002.54002.3972-
Aug 1, 20242.54002.54002.54002.54002.3972-
Jul 31, 20242.54002.54002.54002.54002.3972-
Jul 30, 20242.54002.54002.54002.54002.3972-
Jul 29, 20242.54002.54002.54002.54002.3972-
Jul 26, 20242.54002.54002.54002.54002.3972-
Jul 25, 20242.54002.54002.54002.54002.3972-
Jul 24, 20242.54002.54002.54002.54002.3972-
Jul 23, 20242.54002.54002.54002.54002.3972-
Jul 22, 20242.54002.54002.54002.54002.3972-
Jul 19, 20242.54002.54002.54002.54002.3972-
Jul 18, 20242.54002.54002.54002.54002.3972-
Jul 17, 20242.54002.54002.54002.54002.3972-
Jul 16, 20242.54002.54002.54002.54002.3972-
Jul 15, 20242.54002.54002.54002.54002.3972-
Jul 12, 20242.54002.54002.54002.54002.3972-
Jul 11, 20242.54002.54002.54002.54002.3972-
Jul 10, 20242.54002.54002.54002.54002.3972-
Jul 9, 20242.54002.54002.54002.54002.3972-
Jul 8, 20242.54002.54002.54002.54002.3972-
Jul 5, 20242.54002.54002.54002.54002.3972-
Jul 3, 20242.54002.54002.54002.54002.3972-
Jul 2, 20242.54002.54002.54002.54002.3972-
Jul 1, 20242.54002.54002.54002.54002.3972-
Jun 28, 20242.54002.54002.54002.54002.3972-
Jun 27, 20242.54002.54002.54002.54002.3972-
Jun 26, 20242.54002.54002.54002.54002.3972-
Jun 25, 20242.54002.54002.54002.54002.3972-
Jun 24, 20242.54002.54002.54002.54002.3972-
Jun 21, 20242.54002.54002.54002.54002.3972-
Jun 20, 20242.54002.54002.54002.54002.3972-
Jun 18, 20242.54002.54002.54002.54002.3972-
Jun 17, 20242.54002.54002.54002.54002.3972-
Jun 14, 20242.54002.54002.54002.54002.3972-
Jun 13, 20242.54002.54002.54002.54002.3972-
Jun 12, 20242.54002.54002.54002.54002.3972-
Jun 11, 20242.54002.54002.54002.54002.3972-
Jun 10, 20242.54002.54002.54002.54002.3972-
Jun 7, 20242.54002.54002.54002.54002.3972-
Jun 6, 20242.54002.54002.54002.54002.3972-
Jun 5, 20242.54002.54002.54002.54002.397210,190