Seplat Petroleum Development Company PLC

SEPL
🏛️ 英国 →
282.50
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 100.80 102.22 97.96 99.38 0.0M
2022-12-29 101.27 102.22 97.48 100.80 0.1M
2022-12-28 98.43 101.27 96.54 101.27 0.1M
2022-12-23 94.10 98.43 93.89 96.06 0.1M
2022-12-22 93.32 97.01 91.24 96.06 0.3M
2022-12-21 89.95 94.65 89.61 93.13 0.2M
2022-12-20 83.02 89.72 83.02 89.72 0.3M
2022-12-19 81.58 83.29 80.83 83.29 0.1M
2022-12-16 81.96 81.96 80.45 80.45 0.0M
2022-12-15 80.45 82.85 79.50 81.58 0.2M
2022-12-14 82.49 83.10 80.45 80.45 0.0M
2022-12-13 81.39 83.29 81.11 81.21 0.2M
2022-12-12 80.45 82.91 80.45 80.64 0.1M
2022-12-09 83.29 83.29 81.39 81.39 1.1M
2022-12-08 81.58 83.29 80.45 83.29 0.1M
2022-12-07 80.45 82.53 80.45 81.39 1.6M
2022-12-06 82.55 83.29 80.23 80.45 0.9M
2022-12-05 83.90 84.42 82.34 83.29 0.2M
2022-12-02 84.23 84.23 82.15 82.72 0.3M
2022-12-01 84.42 84.42 81.39 82.91 0.2M
2022-11-30 82.72 84.88 82.72 84.04 0.1M
2022-11-29 83.02 83.86 82.10 82.91 0.3M
2022-11-28 83.56 84.99 78.89 81.77 0.4M
2022-11-25 84.99 85.02 82.72 83.29 0.3M
2022-11-24 87.26 87.45 81.39 85.18 0.4M
2022-11-23 87.02 88.40 84.75 85.75 0.2M
2022-11-22 83.97 87.03 83.67 86.13 0.3M
2022-11-21 88.08 89.34 83.29 83.29 0.3M
2022-11-18 92.75 92.75 86.13 88.02 0.3M
2022-11-17 90.92 91.66 89.91 89.91 0.1M
2022-11-16 91.32 92.79 90.67 91.05 0.1M
2022-11-15 91.66 92.37 90.10 90.86 0.4M
2022-11-14 93.70 93.70 90.86 90.86 0.1M
2022-11-11 92.37 93.70 90.86 91.81 0.3M
2022-11-10 95.12 97.48 90.86 91.99 0.3M
2022-11-09 100.45 100.45 94.65 94.65 0.1M
2022-11-08 99.85 100.80 97.48 98.43 0.1M
2022-11-07 104.11 104.11 97.48 97.48 0.1M
2022-11-04 100.75 103.64 100.32 102.22 0.1M
2022-11-03 102.22 102.69 99.38 100.32 0.2M
2022-11-02 100.75 103.02 99.38 99.38 0.1M
2022-11-01 95.12 101.25 95.12 100.32 0.3M
2022-10-31 101.74 101.74 94.33 96.54 0.3M
2022-10-28 101.08 101.74 97.96 101.74 0.1M
2022-10-27 94.65 103.64 92.18 101.74 0.4M
2022-10-26 96.33 97.01 94.46 97.01 0.2M
2022-10-25 94.38 95.66 94.02 94.65 0.2M
2022-10-24 95.59 97.55 94.27 95.59 0.2M
2022-10-21 96.54 98.24 94.27 94.65 0.2M
2022-10-20 95.59 97.96 95.59 97.48 0.1M
2022-10-19 98.90 100.80 96.16 96.54 0.1M
2022-10-18 97.30 101.46 97.30 99.85 0.1M
2022-10-17 96.54 99.85 96.54 98.43 0.2M
2022-10-14 99.56 99.85 97.48 98.43 0.1M
2022-10-13 103.64 104.30 97.48 98.43 0.2M
2022-10-12 103.26 105.06 101.74 101.74 0.1M
2022-10-11 106.95 107.90 102.69 103.64 0.1M
2022-10-10 108.84 108.84 104.11 104.11 0.1M
2022-10-07 106.48 108.84 105.62 108.84 0.1M
2022-10-06 107.90 108.37 105.06 106.95 0.1M
2022-10-05 105.53 108.67 104.74 108.37 0.2M
2022-10-04 105.53 109.32 105.53 106.00 0.1M
2022-10-03 102.22 109.79 101.27 105.06 0.1M
2022-09-30 102.22 104.11 100.32 104.11 0.4M
2022-09-29 106.00 106.00 99.38 100.80 0.1M
2022-09-28 105.47 107.42 103.05 106.00 0.1M
2022-09-27 105.06 107.87 102.69 104.11 0.1M
2022-09-26 107.19 108.84 104.25 105.06 0.1M
2022-09-23 115.94 115.94 106.00 106.00 0.2M
2022-09-22 115.94 116.41 113.01 113.10 0.2M
2022-09-21 112.63 115.94 111.34 115.94 0.1M
2022-09-20 109.79 114.52 109.79 113.10 0.2M
2022-09-16 108.84 113.57 108.37 113.57 0.1M
2022-09-15 110.26 111.64 110.26 110.73 0.1M
2022-09-14 111.15 111.21 108.37 110.26 0.0M
2022-09-13 110.26 111.68 108.37 111.68 0.1M
2022-09-12 107.90 111.68 107.90 110.26 0.1M
2022-09-09 106.95 108.84 106.95 107.90 0.0M
2022-09-08 108.84 108.84 104.87 107.90 0.1M
2022-09-07 109.31 109.79 106.48 108.84 0.0M
2022-09-06 109.58 111.68 109.31 109.79 0.1M
2022-09-05 107.33 111.21 105.53 109.79 0.1M
2022-09-02 106.00 110.73 106.00 106.48 0.1M
2022-09-01 111.68 113.10 106.00 106.00 0.1M
2022-08-31 109.73 114.17 108.04 112.15 0.1M
2022-08-30 116.41 118.31 107.90 110.26 0.4M
2022-08-26 117.42 119.96 115.71 118.78 0.2M
2022-08-25 113.57 118.31 113.57 118.31 0.2M
2022-08-24 110.03 115.47 110.03 113.57 0.3M
2022-08-23 108.37 111.68 108.37 111.21 0.4M
2022-08-22 109.88 111.21 107.82 108.37 0.2M
2022-08-19 108.19 111.21 106.48 111.21 0.1M
2022-08-18 107.90 110.73 106.48 109.31 0.2M
2022-08-17 112.68 112.68 106.48 107.90 0.2M
2022-08-16 109.79 113.10 109.79 113.10 0.0M
2022-08-15 112.15 114.99 107.90 110.73 0.2M
2022-08-12 108.84 114.99 107.42 114.99 0.2M
2022-08-11 111.68 112.63 102.12 108.84 2.4M
2022-08-10 121.15 122.75 115.08 117.12 0.3M
2022-08-09 122.09 126.82 116.89 121.15 1.2M
2022-08-08 111.33 126.35 109.79 123.04 1.4M
2022-08-05 113.57 113.57 109.31 109.31 0.1M
2022-08-04 113.22 116.04 111.68 112.15 0.6M
2022-08-03 116.76 116.89 114.49 115.47 1.7M
2022-08-02 117.83 118.64 116.41 116.41 0.0M
2022-08-01 117.83 120.20 117.36 117.36 0.1M
2022-07-29 119.73 122.09 116.89 117.36 0.2M
2022-07-28 114.52 121.62 114.30 117.83 0.4M
2022-07-27 117.11 117.36 108.61 114.05 0.4M
2022-07-26 117.12 117.83 114.52 117.83 0.0M
2022-07-25 115.00 117.36 113.04 115.94 1.3M
2022-07-22 111.68 115.47 111.68 115.47 0.0M
2022-07-21 115.94 115.94 111.53 113.57 0.2M
2022-07-20 114.52 118.78 112.80 114.05 0.3M
2022-07-19 106.00 114.99 106.00 114.52 0.4M
2022-07-18 101.27 108.84 100.50 108.84 0.2M
2022-07-15 95.93 103.16 95.93 103.16 0.2M
2022-07-14 100.80 101.27 94.46 96.54 0.4M
2022-07-13 98.43 100.69 96.06 100.80 0.2M
2022-07-12 96.02 99.38 95.64 98.90 0.1M
2022-07-11 93.70 99.27 92.37 97.01 0.6M
2022-07-08 91.43 94.46 91.43 94.46 0.2M
2022-07-07 92.56 93.13 90.86 92.75 0.2M
2022-07-06 91.24 92.56 89.65 92.56 0.2M
2022-07-05 89.72 91.81 88.97 90.86 0.4M
2022-07-04 87.07 90.86 87.07 88.59 0.4M
2022-07-01 90.67 91.36 87.07 87.45 0.4M
2022-06-30 93.51 93.51 88.66 90.10 0.3M
2022-06-29 94.11 94.27 92.88 93.70 0.2M
2022-06-28 93.51 94.44 91.99 92.94 0.6M
2022-06-27 93.51 96.54 91.81 92.94 0.6M
2022-06-24 93.68 93.70 90.86 93.13 0.6M
2022-06-23 95.13 96.40 92.94 92.94 0.5M
2022-06-22 96.54 96.87 93.70 94.65 0.3M
2022-06-21 94.65 99.23 94.65 97.01 0.5M
2022-06-20 110.50 111.00 102.00 103.00 0.3M
2022-06-17 109.80 112.00 107.50 107.50 0.3M
2022-06-16 111.86 113.00 107.46 110.00 0.2M
2022-06-15 115.50 116.50 110.50 110.50 0.6M
2022-06-14 115.00 115.43 112.50 113.00 2.1M
2022-06-13 118.50 119.50 113.50 114.50 0.3M
2022-06-10 118.50 120.00 117.00 117.00 0.3M
2022-06-09 123.00 123.00 119.00 119.00 1.0M
2022-06-08 120.00 122.50 119.00 120.00 0.4M
2022-06-07 113.10 113.57 111.68 113.57 0.3M
2022-06-06 112.63 113.57 111.93 112.15 0.1M
2022-06-01 118.55 120.75 118.00 118.00 0.6M
2022-05-31 112.63 114.05 111.21 112.63 0.1M
2022-05-30 115.88 117.50 113.23 117.50 0.2M
2022-05-27 116.00 117.63 112.45 115.00 0.3M
2022-05-26 119.70 119.70 116.50 117.00 0.2M
2022-05-25 117.50 120.00 116.07 120.00 0.4M
2022-05-24 119.50 119.50 117.50 117.50 0.0M
2022-05-23 118.00 121.00 116.80 118.00 0.1M
2022-05-20 119.50 120.00 111.30 120.00 0.4M
2022-05-19 118.31 122.19 111.47 111.68 0.6M
2022-05-18 127.50 129.63 126.50 127.50 0.3M
2022-05-17 125.00 128.00 125.00 127.00 0.6M
2022-05-16 120.20 123.04 118.78 120.67 0.1M
2022-05-13 123.00 126.50 123.00 126.50 0.1M
2022-05-12 120.50 123.00 119.00 122.00 0.5M
2022-05-11 118.50 122.94 118.50 121.50 0.3M
2022-05-10 125.00 125.00 118.50 118.50 0.1M
2022-05-09 126.00 127.44 122.50 124.50 0.4M
2022-05-06 126.42 128.50 122.88 128.00 1.5M
2022-05-05 124.86 127.00 122.61 123.50 0.3M
2022-05-04 121.94 124.50 121.09 121.50 0.1M
2022-05-03 124.00 124.00 117.15 122.00 0.4M
2022-04-29 125.50 129.46 123.50 123.50 0.2M
2022-04-28 128.00 129.00 124.50 128.00 0.2M
2022-04-27 125.48 127.50 124.00 125.50 0.1M
2022-04-26 120.50 125.04 119.50 125.00 0.2M
2022-04-25 121.00 125.37 115.69 121.00 0.3M
2022-04-22 127.00 127.00 123.60 124.50 0.1M
2022-04-21 137.50 138.76 127.00 127.00 0.3M
2022-04-20 135.00 137.50 130.00 137.50 0.6M
2022-04-19 121.00 135.50 120.00 132.00 0.8M
2022-04-14 116.00 125.80 114.50 119.00 0.9M
2022-04-13 109.50 117.48 108.50 115.50 0.5M
2022-04-12 110.00 110.93 108.50 108.50 0.2M
2022-04-11 112.00 112.00 107.50 110.00 0.2M
2022-04-08 110.00 111.00 107.00 109.00 0.2M
2022-04-07 106.00 110.00 103.00 109.50 0.2M
2022-04-06 108.50 109.50 105.50 107.00 0.1M
2022-04-05 109.00 111.00 107.00 107.00 0.3M
2022-04-04 106.50 109.00 106.50 108.50 0.1M
2022-04-01 110.44 110.44 105.50 106.50 0.7M
2022-03-31 109.50 111.46 108.08 108.50 0.6M
2022-03-30 112.23 113.20 110.00 110.00 0.1M
2022-03-29 112.50 114.50 110.00 114.50 0.2M
2022-03-28 114.00 117.50 110.00 112.00 0.2M
2022-03-25 112.85 115.50 110.97 114.00 0.2M
2022-03-24 105.00 115.00 104.99 113.50 0.4M
2022-03-23 103.68 106.00 102.23 105.00 0.2M
2022-03-22 105.44 106.00 100.13 106.00 0.4M
2022-03-21 101.48 105.40 100.35 102.50 0.3M
2022-03-18 100.27 102.00 98.00 98.00 0.2M
2022-03-17 101.41 101.87 97.61 98.20 0.3M
2022-03-16 103.50 104.45 98.57 99.40 0.4M
2022-03-15 104.00 105.40 100.50 103.00 0.2M
2022-03-14 111.43 111.43 103.05 107.00 0.4M
2022-03-11 112.00 114.00 108.00 108.00 0.4M
2022-03-10 112.49 114.50 111.78 112.00 0.2M
2022-03-09 117.00 118.00 109.50 109.50 0.2M
2022-03-08 108.87 118.50 108.87 118.50 0.5M
2022-03-07 108.00 111.00 98.15 106.50 0.9M
2022-03-04 110.00 112.50 107.00 112.00 0.6M
2022-03-03 112.00 115.24 112.00 114.00 0.3M
2022-03-02 112.00 115.00 109.00 111.00 1.4M
2022-03-01 108.50 112.50 108.50 111.00 1.2M
2022-02-28 107.00 114.00 106.50 108.00 1.5M
2022-02-25 95.20 108.00 93.60 105.00 1.7M
2022-02-24 93.40 93.40 91.20 93.00 1.1M
2022-02-23 93.80 94.00 92.52 94.00 0.5M
2022-02-22 92.00 94.90 92.00 93.80 1.1M
2022-02-21 98.08 99.23 93.30 94.00 0.1M
2022-02-18 98.40 98.80 98.36 98.40 0.0M
2022-02-17 98.60 99.80 98.60 98.60 0.0M
2022-02-16 100.50 100.50 98.20 98.60 0.1M
2022-02-15 99.15 101.00 99.00 101.00 0.0M
2022-02-14 99.40 101.05 98.75 101.00 1.7M
2022-02-11 99.27 101.00 99.27 101.00 0.1M
2022-02-10 100.00 101.00 99.65 100.50 0.0M
2022-02-09 102.50 103.00 100.50 101.50 0.1M
2022-02-08 104.00 104.64 100.00 102.00 0.4M
2022-02-07 104.50 105.57 103.00 104.00 1.3M
2022-02-04 107.00 107.50 105.00 105.00 0.1M
2022-02-03 108.00 109.50 102.50 107.00 0.8M
2022-02-02 103.00 107.58 100.50 105.50 0.2M
2022-02-01 97.40 102.00 97.40 102.00 0.2M
2022-01-31 98.13 99.20 96.00 98.20 0.0M
2022-01-28 99.52 99.80 95.80 98.00 0.1M
2022-01-27 99.00 99.80 98.00 98.00 0.1M
2022-01-26 97.56 100.08 97.56 99.00 0.1M
2022-01-25 95.00 98.40 95.00 98.40 0.1M
2022-01-24 98.00 102.00 95.00 97.60 0.9M
2022-01-21 93.85 101.50 93.45 98.00 0.3M
2022-01-20 92.00 94.40 90.40 93.80 4.4M
2022-01-19 92.20 93.80 90.40 93.00 0.0M
2022-01-18 90.49 92.80 89.20 92.20 0.1M
2022-01-17 90.60 90.60 89.00 90.60 0.1M
2022-01-14 89.00 90.54 89.00 89.00 0.1M
2022-01-13 88.00 90.60 88.00 89.00 0.1M
2022-01-12 88.40 89.39 86.60 88.40 0.1M
2022-01-11 87.00 88.00 86.80 88.00 0.0M
2022-01-10 88.00 88.00 86.00 86.40 0.9M
2022-01-07 86.40 87.55 85.20 85.20 0.3M
2022-01-06 85.60 87.94 83.90 84.80 0.6M
2022-01-05 85.93 85.93 84.20 85.60 0.7M
2022-01-04 85.00 86.11 83.65 85.00 0.1M