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
2023-12-29 122.13 123.71 122.13 122.13 0.0M
2023-12-28 122.06 123.12 121.54 122.23 0.0M
2023-12-27 123.71 125.29 122.13 123.12 0.5M
2023-12-22 122.13 125.68 122.13 123.12 1.0M
2023-12-21 123.32 125.69 121.54 125.68 0.8M
2023-12-20 125.55 125.62 123.12 123.12 0.1M
2023-12-19 123.32 125.68 123.32 125.48 0.1M
2023-12-18 126.91 127.06 123.51 123.91 0.1M
2023-12-15 124.70 127.06 124.68 125.88 0.1M
2023-12-14 126.47 127.06 123.85 124.70 0.0M
2023-12-13 127.44 127.65 122.13 122.13 0.1M
2023-12-12 126.91 127.45 125.88 125.88 0.0M
2023-12-11 126.07 127.45 124.10 127.45 0.1M
2023-12-08 123.71 126.08 123.71 126.07 0.1M
2023-12-07 126.27 127.26 121.74 122.13 0.4M
2023-12-06 129.29 131.21 127.06 128.83 0.0M
2023-12-05 129.57 131.59 127.06 131.59 0.1M
2023-12-04 128.04 128.83 127.06 128.83 0.1M
2023-12-01 127.45 129.75 126.67 128.83 0.0M
2023-11-30 126.32 127.06 126.27 126.27 0.2M
2023-11-29 126.51 126.86 124.70 126.07 0.7M
2023-11-28 124.95 127.53 123.32 124.50 0.3M
2023-11-27 124.10 125.88 122.13 125.88 0.2M
2023-11-24 119.57 123.12 118.39 123.12 0.1M
2023-11-23 122.92 122.92 119.38 121.15 0.0M
2023-11-22 121.15 122.33 118.20 122.33 0.3M
2023-11-21 118.98 121.15 118.98 121.15 0.0M
2023-11-20 121.15 121.15 117.80 120.07 0.1M
2023-11-17 119.97 120.95 117.41 120.17 0.1M
2023-11-16 119.77 121.15 117.78 119.18 0.1M
2023-11-15 120.17 120.95 118.65 119.67 0.7M
2023-11-14 117.21 119.77 116.39 118.20 0.1M
2023-11-13 118.59 120.76 116.23 116.23 0.5M
2023-11-10 118.39 120.17 118.14 118.98 0.0M
2023-11-09 122.01 123.33 118.39 118.39 0.2M
2023-11-08 125.48 125.88 121.45 123.32 0.1M
2023-11-07 126.07 127.58 124.10 124.10 0.0M
2023-11-06 125.11 127.06 124.28 127.06 0.0M
2023-11-03 125.13 127.42 124.30 125.09 0.1M
2023-11-02 127.60 127.60 126.27 127.45 0.5M
2023-11-01 127.78 127.85 125.68 125.68 0.0M
2023-10-31 124.30 126.86 124.30 125.68 0.1M
2023-10-30 126.10 127.85 123.48 126.07 0.0M
2023-10-27 121.94 126.31 121.94 125.48 0.1M
2023-10-26 122.55 124.89 122.39 124.89 0.1M
2023-10-25 124.03 124.70 121.94 124.30 0.4M
2023-10-24 124.70 124.89 121.54 121.54 0.0M
2023-10-23 121.15 124.89 120.36 124.89 0.3M
2023-10-20 124.30 124.89 121.15 124.89 0.1M
2023-10-19 123.91 124.10 121.15 121.94 0.0M
2023-10-18 123.70 124.10 122.44 123.32 0.0M
2023-10-17 123.28 124.10 121.94 121.94 0.0M
2023-10-16 124.70 124.89 122.73 122.73 0.1M
2023-10-13 122.92 124.70 122.92 124.10 0.1M
2023-10-12 122.04 124.70 121.15 122.73 0.7M
2023-10-11 116.23 123.49 116.23 120.56 0.6M
2023-10-10 116.82 117.80 115.35 116.23 0.1M
2023-10-09 117.56 117.56 115.04 116.23 0.1M
2023-10-06 116.42 117.21 115.04 115.63 0.1M
2023-10-05 117.41 118.20 115.24 115.63 0.2M
2023-10-04 117.80 118.98 115.63 116.23 0.1M
2023-10-03 119.19 119.19 115.44 116.23 0.2M
2023-10-02 122.97 123.91 119.38 119.38 0.1M
2023-09-29 123.12 125.48 121.74 123.12 0.0M
2023-09-28 124.10 125.88 123.12 123.12 0.1M
2023-09-27 125.09 128.23 125.09 126.07 0.2M
2023-09-26 129.03 129.03 125.48 125.48 0.0M
2023-09-25 125.40 127.65 125.40 126.07 0.1M
2023-09-22 124.10 126.47 124.10 125.09 0.2M
2023-09-21 130.75 132.52 123.91 123.91 0.1M
2023-09-20 131.00 133.62 129.62 129.62 0.1M
2023-09-19 128.76 130.01 128.64 129.62 0.1M
2023-09-18 130.01 131.00 128.64 128.64 0.1M
2023-09-15 130.01 130.90 128.64 130.01 0.1M
2023-09-14 126.07 130.11 126.07 130.01 0.2M
2023-09-13 128.04 128.24 125.09 126.07 1.8M
2023-09-12 126.47 128.04 125.34 128.04 0.0M
2023-09-11 128.04 128.04 126.47 126.47 0.0M
2023-09-08 124.15 128.04 123.32 126.47 0.0M
2023-09-07 127.26 128.44 123.12 123.12 0.6M
2023-09-06 124.10 127.11 124.10 126.07 0.1M
2023-09-05 128.24 128.24 123.32 126.27 0.1M
2023-09-04 120.89 125.88 120.89 124.10 0.4M
2023-09-01 121.74 122.78 119.97 121.15 0.0M
2023-08-31 122.13 122.13 120.17 121.15 0.2M
2023-08-30 120.17 122.92 120.17 120.17 0.1M
2023-08-29 124.07 124.10 121.15 123.12 0.0M
2023-08-25 123.12 123.91 123.00 123.91 0.1M
2023-08-24 123.33 124.30 123.27 124.30 0.0M
2023-08-23 123.39 124.89 123.12 123.12 0.0M
2023-08-22 124.30 126.47 123.96 125.39 0.0M
2023-08-21 123.37 125.09 123.32 125.09 0.1M
2023-08-18 126.86 127.65 123.12 126.07 3.5M
2023-08-17 123.45 126.86 123.43 125.09 0.3M
2023-08-16 123.51 124.89 123.51 124.10 0.1M
2023-08-15 125.68 125.68 124.17 125.09 0.0M
2023-08-14 127.00 127.85 124.30 126.07 0.1M
2023-08-11 127.85 127.85 123.51 126.57 0.0M
2023-08-10 126.89 127.85 124.27 126.07 0.1M
2023-08-09 127.06 127.85 123.32 126.67 0.0M
2023-08-08 128.04 128.04 124.10 125.09 0.1M
2023-08-07 128.01 129.23 126.67 127.06 0.1M
2023-08-04 126.86 129.03 126.67 126.67 1.2M
2023-08-03 128.04 130.41 126.47 128.04 0.3M
2023-08-02 127.12 130.80 127.12 128.83 0.1M
2023-08-01 126.47 130.80 126.47 128.24 0.1M
2023-07-31 131.20 131.20 126.67 128.44 0.0M
2023-07-28 137.30 139.67 127.06 128.83 0.2M
2023-07-27 135.73 140.46 134.94 139.86 0.2M
2023-07-26 133.95 136.12 131.98 136.12 1.0M
2023-07-25 131.89 133.95 131.89 133.95 1.0M
2023-07-24 133.71 133.76 132.18 132.18 1.0M
2023-07-21 134.15 134.15 131.59 132.97 0.8M
2023-07-20 128.14 133.95 127.06 131.98 0.3M
2023-07-19 127.06 130.01 125.22 130.01 0.1M
2023-07-18 126.67 127.85 123.91 127.85 0.3M
2023-07-17 126.67 126.67 123.32 126.67 0.3M
2023-07-14 127.34 129.82 125.29 126.07 0.6M
2023-07-13 131.59 135.92 127.06 127.06 0.2M
2023-07-12 129.03 133.46 129.03 131.79 0.2M
2023-07-11 123.91 129.03 123.91 129.03 0.1M
2023-07-10 127.36 127.85 123.71 124.10 0.1M
2023-07-07 120.65 127.51 120.65 127.26 0.6M
2023-07-06 117.41 121.74 117.21 121.35 0.3M
2023-07-05 118.98 120.76 117.21 119.38 0.3M
2023-07-04 118.59 118.98 117.21 117.80 0.2M
2023-07-03 118.39 118.39 117.21 117.41 0.1M
2023-06-30 118.98 119.18 117.21 117.41 0.5M
2023-06-29 117.39 119.18 117.21 119.18 0.4M
2023-06-28 118.98 118.98 117.21 118.79 0.1M
2023-06-27 117.21 118.98 117.21 118.20 2.0M
2023-06-26 118.39 121.15 117.01 117.21 0.0M
2023-06-23 119.34 121.54 118.20 118.20 0.1M
2023-06-22 121.74 122.13 119.57 119.97 0.2M
2023-06-21 125.09 125.09 120.90 122.33 0.2M
2023-06-20 119.68 122.33 118.92 122.33 0.1M
2023-06-19 116.42 120.17 116.42 119.77 0.3M
2023-06-16 119.87 119.87 116.42 116.42 0.1M
2023-06-15 118.20 121.35 117.21 118.98 0.7M
2023-06-14 118.00 118.00 116.62 117.60 0.5M
2023-06-13 117.01 117.21 116.23 117.21 0.3M
2023-06-12 116.42 117.01 115.04 116.62 0.5M
2023-06-09 115.04 116.62 115.04 116.03 0.1M
2023-06-08 116.23 116.82 115.24 115.24 0.1M
2023-06-07 118.20 118.20 114.19 115.63 0.1M
2023-06-06 113.48 117.41 113.27 116.42 0.2M
2023-06-05 113.47 117.01 113.47 115.24 0.1M
2023-06-02 112.83 117.01 111.85 115.24 0.4M
2023-06-01 111.89 116.03 111.74 113.47 0.1M
2023-05-31 113.38 114.26 111.50 114.26 0.3M
2023-05-30 108.15 115.24 107.76 114.26 0.5M
2023-05-26 108.08 109.33 104.80 108.35 0.1M
2023-05-25 108.35 111.10 103.38 109.33 0.4M
2023-05-24 99.22 107.95 98.39 107.36 0.3M
2023-05-23 98.00 98.69 96.73 98.69 0.2M
2023-05-22 96.82 98.00 94.06 97.02 0.1M
2023-05-19 95.44 97.02 93.89 97.02 0.7M
2023-05-18 96.79 97.51 93.77 93.77 0.1M
2023-05-17 95.63 97.66 93.67 94.16 0.1M
2023-05-16 95.44 99.28 95.15 95.44 0.1M
2023-05-15 96.53 99.28 95.54 95.54 0.1M
2023-05-12 95.70 98.20 95.25 96.33 0.1M
2023-05-11 95.94 96.53 95.64 96.03 0.2M
2023-05-10 96.53 97.90 95.74 95.74 0.0M
2023-05-09 96.03 98.40 95.79 96.03 0.4M
2023-05-05 98.30 99.45 95.84 96.53 0.2M
2023-05-04 99.87 99.92 98.10 98.10 0.1M
2023-05-03 100.86 101.65 99.87 100.17 0.0M
2023-05-02 102.29 104.60 101.45 102.63 0.2M
2023-04-28 103.03 105.19 101.45 103.81 0.1M
2023-04-27 100.07 104.81 100.07 103.42 0.3M
2023-04-26 100.27 102.44 96.03 100.47 0.2M
2023-04-25 97.02 99.48 95.44 99.48 0.1M
2023-04-24 95.84 96.92 95.44 96.03 0.0M
2023-04-21 100.27 100.27 95.64 97.02 0.1M
2023-04-20 95.54 100.00 95.44 99.87 0.3M
2023-04-19 95.94 97.12 95.84 95.84 0.1M
2023-04-18 96.92 97.83 95.54 96.43 0.1M
2023-04-17 103.42 103.42 95.44 95.94 0.4M
2023-04-14 99.76 100.51 96.92 97.48 0.2M
2023-04-13 102.41 104.87 99.95 99.95 0.1M
2023-04-12 99.49 105.06 97.83 102.78 0.1M
2023-04-11 101.08 101.08 97.67 99.38 0.2M
2023-04-06 94.65 99.76 94.65 98.43 0.6M
2023-04-05 97.48 100.32 94.83 95.59 0.3M
2023-04-04 103.92 104.87 99.38 99.38 0.3M
2023-04-03 102.78 104.87 101.27 102.22 0.1M
2023-03-31 96.06 103.16 95.57 99.38 0.3M
2023-03-30 93.89 96.06 93.89 96.06 0.2M
2023-03-29 95.09 96.06 93.32 93.70 0.8M
2023-03-28 94.65 97.01 93.70 94.65 0.1M
2023-03-27 96.06 96.06 92.37 94.65 0.1M
2023-03-24 102.69 103.16 94.27 96.54 0.5M
2023-03-23 101.74 102.69 99.85 101.27 0.1M
2023-03-22 102.69 102.69 100.11 101.74 0.1M
2023-03-21 103.64 103.64 98.90 98.90 0.1M
2023-03-20 99.26 102.22 97.01 100.32 0.1M
2023-03-17 102.41 103.16 98.90 99.61 0.1M
2023-03-16 102.22 103.16 99.48 100.80 0.3M
2023-03-15 107.28 109.32 100.80 100.80 0.3M
2023-03-14 103.92 106.00 103.23 106.00 0.2M
2023-03-13 103.16 105.76 100.81 103.16 0.3M
2023-03-10 105.53 107.57 103.16 105.53 0.4M
2023-03-09 109.32 109.79 106.24 107.66 0.4M
2023-03-08 112.63 114.05 111.21 111.21 0.3M
2023-03-07 113.57 116.38 110.73 111.92 0.2M
2023-03-06 113.57 117.36 113.57 114.52 0.2M
2023-03-03 110.73 113.57 108.68 113.57 0.1M
2023-03-02 110.17 110.73 108.14 110.02 1.5M
2023-03-01 109.79 110.17 108.37 109.08 0.1M
2023-02-28 108.84 113.10 106.00 108.84 0.4M
2023-02-27 107.90 108.37 105.53 107.90 0.2M
2023-02-24 106.48 108.37 105.53 105.77 0.3M
2023-02-23 108.13 108.13 106.00 106.00 0.0M
2023-02-22 107.85 107.90 106.00 107.19 0.8M
2023-02-21 106.00 107.90 105.29 107.90 0.3M
2023-02-20 107.90 107.90 105.53 106.95 0.0M
2023-02-17 105.53 107.42 105.06 107.42 0.1M
2023-02-16 105.06 107.90 105.06 106.95 0.4M
2023-02-15 106.12 107.42 104.11 106.71 0.1M
2023-02-14 104.11 106.95 103.16 103.16 0.1M
2023-02-13 102.79 106.12 102.69 106.00 0.1M
2023-02-10 106.00 106.24 101.76 103.64 0.1M
2023-02-09 104.13 106.48 103.44 106.48 0.2M
2023-02-08 106.95 107.64 104.18 104.58 0.2M
2023-02-07 98.43 113.57 98.43 106.00 0.8M
2023-02-06 97.96 100.80 96.54 98.43 0.2M
2023-02-03 96.54 101.27 96.54 97.96 0.4M
2023-02-02 99.38 99.38 96.54 96.54 0.1M
2023-02-01 96.54 99.38 96.54 99.38 1.9M
2023-01-31 97.48 99.38 97.01 97.01 0.0M
2023-01-30 97.48 100.32 96.54 98.43 0.6M
2023-01-27 98.43 100.80 97.01 97.01 0.1M
2023-01-26 96.54 100.80 96.54 99.85 0.1M
2023-01-25 100.99 100.99 95.12 97.48 0.1M
2023-01-24 100.80 102.22 99.38 99.85 0.2M
2023-01-23 98.72 102.22 98.43 100.32 0.3M
2023-01-20 97.96 99.38 96.54 99.38 0.3M
2023-01-19 97.01 97.48 94.27 94.27 0.1M
2023-01-18 92.75 96.06 91.62 94.65 0.3M
2023-01-17 91.05 93.08 91.05 92.75 0.2M
2023-01-16 93.13 94.65 91.24 92.75 0.1M
2023-01-13 94.55 94.65 93.13 93.13 0.0M
2023-01-12 91.43 94.27 91.43 93.89 0.1M
2023-01-11 91.05 92.94 91.05 91.99 0.2M
2023-01-10 91.05 93.70 91.05 91.81 0.1M
2023-01-09 92.75 93.70 91.33 93.32 0.4M
2023-01-06 92.75 94.27 91.43 93.70 0.3M
2023-01-05 92.94 95.12 92.06 92.75 0.2M
2023-01-04 96.54 99.85 93.32 93.32 0.2M
2023-01-03 97.96 101.27 97.48 97.48 0.1M