Shares Magazine
206.00p+10.20 (+5.21%)02 May 2025, 16:35
Seplat Energy PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 196.20p | 207.00p | 194.20p | 206.00p | 334,449 |
| May 1, 2025 | 200.00p | 200.00p | 190.00p | 195.80p | 40,836 |
| Apr 30, 2025 | 199.60p | 204.00p | 198.00p | 199.00p | 140,162 |
| Apr 29, 2025 | 198.80p | 199.80p | 195.00p | 198.40p | 65,502 |
| Apr 28, 2025 | 192.00p | 199.80p | 183.20p | 195.00p | 96,612 |
| Apr 25, 2025 | 191.60p | 194.80p | 184.00p | 186.20p | 64,286 |
| Apr 24, 2025 | 187.00p | 193.40p | 185.00p | 193.00p | 36,007 |
| Apr 23, 2025 | 188.60p | 191.60p | 182.20p | 186.20p | 222,636 |
| Apr 22, 2025 | 183.80p | 190.40p | 178.60p | 188.00p | 187,267 |
| Apr 17, 2025 | 191.00p | 193.00p | 186.20p | 186.20p | 61,890 |
| Apr 16, 2025 | 196.60p | 197.00p | 190.20p | 191.80p | 70,152 |
| Apr 15, 2025 | 185.20p | 196.64p | 185.20p | 196.40p | 124,337 |
| Apr 14, 2025 | 185.00p | 190.00p | 182.40p | 189.60p | 82,484 |
| Apr 11, 2025 | 182.00p | 186.60p | 178.40p | 186.60p | 118,045 |
| Apr 10, 2025 | 168.80p | 188.00p | 167.02p | 178.00p | 589,799 |
| Apr 9, 2025 | 170.00p | 174.80p | 159.49p | 161.80p | 232,678 |
| Apr 8, 2025 | 177.20p | 179.40p | 165.00p | 176.00p | 182,071 |
| Apr 7, 2025 | 165.00p | 177.00p | 152.80p | 177.00p | 404,349 |
| Apr 4, 2025 | 175.80p | 178.80p | 166.20p | 170.00p | 120,023 |
| Apr 3, 2025 | 180.80p | 188.00p | 175.80p | 175.80p | 100,129 |
| Apr 2, 2025 | 183.00p | 189.20p | 183.00p | 186.80p | 81,171 |
| Apr 1, 2025 | 175.00p | 188.80p | 174.40p | 183.00p | 96,597 |
| Mar 31, 2025 | 178.00p | 178.00p | 173.50p | 173.50p | 9,822 |
| Mar 28, 2025 | 175.00p | 176.50p | 174.00p | 175.00p | 40,798 |
| Mar 27, 2025 | 177.50p | 179.36p | 173.50p | 176.50p | 61,116 |
| Mar 26, 2025 | 175.50p | 178.00p | 175.50p | 176.50p | 50,556 |
| Mar 25, 2025 | 173.50p | 177.00p | 173.50p | 175.00p | 124,291 |
| Mar 24, 2025 | 174.50p | 178.00p | 173.00p | 173.50p | 29,094 |
| Mar 21, 2025 | 170.50p | 175.00p | 170.00p | 171.00p | 57,888 |
| Mar 20, 2025 | 172.50p | 176.50p | 169.28p | 175.50p | 70,082 |
| Mar 19, 2025 | 175.00p | 176.00p | 170.00p | 174.50p | 172,996 |
| Mar 18, 2025 | 175.50p | 178.00p | 175.00p | 175.00p | 69,275 |
| Mar 17, 2025 | 178.00p | 178.00p | 172.87p | 175.50p | 84,186 |
| Mar 14, 2025 | 181.00p | 181.24p | 175.00p | 176.50p | 57,586 |
| Mar 13, 2025 | 177.00p | 182.50p | 173.19p | 177.00p | 58,486 |
| Mar 12, 2025 | 173.00p | 175.00p | 170.00p | 173.50p | 65,306 |
| Mar 11, 2025 | 168.00p | 174.00p | 163.11p | 171.50p | 166,699 |
| Mar 10, 2025 | 172.50p | 177.00p | 168.00p | 168.00p | 160,019 |
| Mar 7, 2025 | 174.50p | 174.50p | 166.00p | 173.00p | 249,135 |
| Mar 6, 2025 | 190.00p | 191.00p | 176.00p | 176.50p | 205,485 |
| Mar 5, 2025 | 200.00p | 200.00p | 180.50p | 185.00p | 372,368 |
| Mar 4, 2025 | 193.00p | 200.00p | 189.95p | 195.50p | 10,476,950 |
| Mar 3, 2025 | 186.50p | 196.00p | 186.50p | 192.50p | 208,788 |
| Feb 28, 2025 | 185.50p | 190.50p | 185.50p | 190.00p | 56,816 |
| Feb 27, 2025 | 189.00p | 191.00p | 187.00p | 189.50p | 74,707 |
| Feb 26, 2025 | 189.50p | 189.50p | 176.55p | 188.00p | 125,599 |
| Feb 25, 2025 | 185.50p | 189.50p | 185.00p | 187.00p | 62,076 |
| Feb 24, 2025 | 191.00p | 191.00p | 185.00p | 187.00p | 84,378 |
| Feb 21, 2025 | 200.00p | 201.00p | 186.50p | 192.00p | 143,697 |
| Feb 20, 2025 | 200.00p | 202.00p | 200.00p | 200.00p | 17,526 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.