LSE - Delayed Quote GBp
Seplat Energy Plc (SEPL.L)
199.00
-1.50
(-0.75%)
At close: May 9 at 4:35:18 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 199.80 | 202.00 | 193.80 | 199.00 | 199.00 | 139,052 |
| May 8, 2025 | 2.7059758 Dividend | |||||
| May 8, 2025 | 199.80 | 202.00 | 195.40 | 200.50 | 200.50 | 85,525 |
| May 7, 2025 | 201.00 | 203.50 | 195.00 | 197.80 | 197.76 | 86,384 |
| May 6, 2025 | 208.00 | 208.00 | 193.38 | 202.00 | 201.96 | 192,757 |
| May 2, 2025 | 196.20 | 207.00 | 194.20 | 206.00 | 205.96 | 334,449 |
| May 1, 2025 | 200.00 | 200.00 | 190.00 | 195.80 | 195.76 | 40,836 |
| Apr 30, 2025 | 199.60 | 204.00 | 198.00 | 199.00 | 198.96 | 140,162 |
| Apr 29, 2025 | 198.80 | 199.80 | 195.00 | 198.40 | 198.36 | 65,502 |
| Apr 28, 2025 | 192.00 | 199.80 | 183.20 | 195.00 | 194.96 | 96,612 |
| Apr 25, 2025 | 191.60 | 194.80 | 184.00 | 186.20 | 186.17 | 64,286 |
| Apr 24, 2025 | 187.00 | 193.40 | 185.00 | 193.00 | 192.96 | 36,007 |
| Apr 23, 2025 | 188.60 | 191.60 | 182.20 | 186.20 | 186.17 | 222,636 |
| Apr 22, 2025 | 183.80 | 190.40 | 178.60 | 188.00 | 187.97 | 187,267 |
| Apr 17, 2025 | 191.00 | 193.00 | 186.20 | 186.20 | 186.17 | 61,890 |
| Apr 16, 2025 | 196.60 | 197.00 | 190.20 | 191.80 | 191.77 | 70,152 |
| Apr 15, 2025 | 185.20 | 196.64 | 185.20 | 196.40 | 196.36 | 124,337 |
| Apr 14, 2025 | 185.00 | 190.00 | 182.40 | 189.60 | 189.57 | 82,484 |
| Apr 11, 2025 | 182.00 | 186.60 | 178.40 | 186.60 | 186.57 | 118,045 |
| Apr 10, 2025 | 168.80 | 188.00 | 167.02 | 178.00 | 177.97 | 589,799 |
| Apr 9, 2025 | 170.00 | 174.80 | 159.49 | 161.80 | 161.77 | 232,678 |
| Apr 8, 2025 | 177.20 | 179.40 | 165.00 | 176.00 | 175.97 | 182,071 |
| Apr 7, 2025 | 165.00 | 177.00 | 152.80 | 177.00 | 176.97 | 404,349 |
| Apr 4, 2025 | 175.80 | 178.80 | 166.20 | 170.00 | 169.97 | 120,023 |
| Apr 3, 2025 | 180.80 | 188.00 | 175.80 | 175.80 | 175.77 | 100,129 |
| Apr 2, 2025 | 183.00 | 189.20 | 183.00 | 186.80 | 186.77 | 81,171 |
| Apr 1, 2025 | 175.00 | 188.80 | 174.40 | 183.00 | 182.97 | 96,597 |
| Mar 31, 2025 | 178.00 | 178.00 | 173.50 | 173.50 | 173.47 | 9,822 |
| Mar 28, 2025 | 175.00 | 176.50 | 174.00 | 175.00 | 174.97 | 40,798 |
| Mar 27, 2025 | 177.50 | 179.36 | 173.50 | 176.50 | 176.47 | 61,116 |
| Mar 26, 2025 | 175.50 | 178.00 | 175.50 | 176.50 | 176.47 | 50,556 |
| Mar 25, 2025 | 173.50 | 177.00 | 173.50 | 175.00 | 174.97 | 124,291 |
| Mar 24, 2025 | 174.50 | 178.00 | 173.00 | 173.50 | 173.47 | 29,094 |
| Mar 21, 2025 | 170.50 | 175.00 | 170.00 | 171.00 | 170.97 | 57,888 |
| Mar 20, 2025 | 172.50 | 176.50 | 169.28 | 175.50 | 175.47 | 70,082 |
| Mar 19, 2025 | 175.00 | 176.00 | 170.00 | 174.50 | 174.47 | 172,996 |
| Mar 18, 2025 | 175.50 | 178.00 | 175.00 | 175.00 | 174.97 | 69,275 |
| Mar 17, 2025 | 178.00 | 178.00 | 172.87 | 175.50 | 175.47 | 84,186 |
| Mar 14, 2025 | 181.00 | 181.24 | 175.00 | 176.50 | 176.47 | 57,586 |
| Mar 13, 2025 | 177.00 | 182.50 | 173.19 | 177.00 | 176.97 | 58,486 |
| Mar 12, 2025 | 173.00 | 175.00 | 170.00 | 173.50 | 173.47 | 65,306 |
| Mar 11, 2025 | 168.00 | 174.00 | 163.11 | 171.50 | 171.47 | 166,699 |
| Mar 10, 2025 | 172.50 | 177.00 | 168.00 | 168.00 | 167.97 | 160,019 |
| Mar 7, 2025 | 174.50 | 174.50 | 166.00 | 173.00 | 172.97 | 249,135 |
| Mar 6, 2025 | 190.00 | 191.00 | 176.00 | 176.50 | 176.47 | 205,485 |
| Mar 5, 2025 | 200.00 | 200.00 | 180.50 | 185.00 | 184.97 | 372,368 |
| Mar 4, 2025 | 193.00 | 200.00 | 189.95 | 195.50 | 195.46 | 10,476,950 |
| Mar 3, 2025 | 186.50 | 196.00 | 186.50 | 192.50 | 192.46 | 208,788 |
| Feb 28, 2025 | 185.50 | 190.50 | 185.50 | 190.00 | 189.97 | 56,816 |
| Feb 27, 2025 | 189.00 | 191.00 | 187.00 | 189.50 | 189.47 | 74,707 |
| Feb 26, 2025 | 189.50 | 189.50 | 176.55 | 188.00 | 187.97 | 125,599 |
| Feb 25, 2025 | 185.50 | 189.50 | 185.00 | 187.00 | 186.97 | 62,076 |
| Feb 24, 2025 | 191.00 | 191.00 | 185.00 | 187.00 | 186.97 | 84,378 |
| Feb 21, 2025 | 200.00 | 201.00 | 186.50 | 192.00 | 191.97 | 143,697 |
| Feb 20, 2025 | 200.00 | 202.00 | 200.00 | 200.00 | 199.96 | 17,526 |
| Feb 19, 2025 | 200.00 | 202.00 | 200.00 | 201.00 | 200.96 | 56,527 |
| Feb 18, 2025 | 200.00 | 203.00 | 200.00 | 200.00 | 199.96 | 8,240 |
| Feb 17, 2025 | 200.00 | 202.00 | 198.50 | 200.00 | 199.96 | 71,372 |
| Feb 14, 2025 | 203.00 | 203.00 | 200.00 | 200.00 | 199.96 | 226,407 |
| Feb 13, 2025 | 202.00 | 203.00 | 200.00 | 202.00 | 201.96 | 105,811 |
| Feb 12, 2025 | 200.00 | 205.00 | 200.00 | 200.00 | 199.96 | 21,383 |
| Feb 11, 2025 | 201.00 | 207.00 | 200.00 | 202.00 | 201.96 | 115,520 |
| Feb 10, 2025 | 201.00 | 203.00 | 200.00 | 202.00 | 201.96 | 107,594 |
| Feb 7, 2025 | 201.00 | 203.00 | 200.00 | 202.00 | 201.96 | 99,167 |
| Feb 6, 2025 | 200.00 | 203.00 | 198.00 | 203.00 | 202.96 | 81,556 |
| Feb 5, 2025 | 202.00 | 205.00 | 200.00 | 202.00 | 201.96 | 130,644 |
| Feb 4, 2025 | 200.00 | 203.09 | 199.50 | 202.00 | 201.96 | 68,878 |
| Feb 3, 2025 | 200.00 | 203.00 | 199.00 | 201.00 | 200.96 | 29,117 |
| Jan 31, 2025 | 200.00 | 202.00 | 199.00 | 201.00 | 200.96 | 81,870 |
| Jan 30, 2025 | 199.50 | 200.00 | 199.00 | 199.00 | 198.96 | 115,672 |
| Jan 29, 2025 | 200.00 | 203.23 | 199.00 | 200.00 | 199.96 | 353,000 |
| Jan 28, 2025 | 203.00 | 210.00 | 198.00 | 200.00 | 199.96 | 239,389 |
| Jan 27, 2025 | 204.00 | 204.14 | 199.00 | 203.00 | 202.96 | 2,095,819 |
| Jan 24, 2025 | 200.00 | 201.00 | 195.50 | 198.00 | 197.96 | 185,194 |
| Jan 23, 2025 | 200.00 | 203.00 | 198.00 | 201.00 | 200.96 | 996,787 |
| Jan 22, 2025 | 199.00 | 201.00 | 198.50 | 200.00 | 199.96 | 98,908 |
| Jan 21, 2025 | 201.00 | 203.00 | 196.00 | 200.00 | 199.96 | 72,162 |
| Jan 20, 2025 | 209.00 | 209.00 | 200.00 | 201.00 | 200.96 | 51,338 |
| Jan 17, 2025 | 200.00 | 207.00 | 195.50 | 205.00 | 204.96 | 120,598 |
| Jan 16, 2025 | 205.00 | 209.00 | 201.00 | 203.00 | 202.96 | 80,365 |
| Jan 15, 2025 | 202.00 | 208.00 | 201.00 | 205.00 | 204.96 | 84,938 |
| Jan 14, 2025 | 201.00 | 207.00 | 201.00 | 201.00 | 200.96 | 27,504 |
| Jan 13, 2025 | 210.00 | 214.00 | 201.07 | 205.00 | 204.96 | 70,687 |
| Jan 10, 2025 | 2.09 | 2.14 | 2.04 | 2.07 | 2.07 | 3,121,561 |
| Jan 9, 2025 | 204.00 | 207.00 | 198.24 | 204.00 | 203.96 | 133,209 |
| Jan 8, 2025 | 203.00 | 203.26 | 199.00 | 200.00 | 199.96 | 130,529 |
| Jan 7, 2025 | 200.00 | 202.00 | 198.50 | 200.00 | 199.96 | 154,999 |
| Jan 6, 2025 | 202.00 | 202.00 | 193.00 | 198.00 | 197.96 | 283,799 |
| Jan 3, 2025 | 206.00 | 206.00 | 197.50 | 203.00 | 202.96 | 123,990 |
| Jan 2, 2025 | 199.00 | 205.00 | 195.00 | 200.00 | 199.96 | 242,559 |
| Dec 31, 2024 | 196.50 | 199.00 | 193.96 | 195.00 | 194.96 | 12,467 |
| Dec 30, 2024 | 194.00 | 196.00 | 187.00 | 192.00 | 191.97 | 73,223 |
| Dec 27, 2024 | 200.00 | 200.00 | 192.00 | 192.00 | 191.97 | 31,376 |
| Dec 24, 2024 | 195.00 | 200.00 | 195.00 | 200.00 | 199.96 | 6,840 |
| Dec 23, 2024 | 200.00 | 202.00 | 196.44 | 196.50 | 196.46 | 197,717 |
| Dec 20, 2024 | 198.00 | 201.73 | 194.50 | 200.00 | 199.96 | 399,639 |
| Dec 19, 2024 | 195.50 | 202.00 | 191.98 | 198.00 | 197.96 | 162,673 |
| Dec 18, 2024 | 192.00 | 199.00 | 189.51 | 196.00 | 195.96 | 245,253 |
| Dec 17, 2024 | 185.00 | 191.89 | 184.48 | 189.50 | 189.47 | 261,670 |
| Dec 16, 2024 | 192.00 | 194.50 | 181.00 | 190.00 | 189.97 | 233,447 |
| Dec 13, 2024 | 196.00 | 198.37 | 182.50 | 189.50 | 189.47 | 815,490 |
| Dec 12, 2024 | 189.00 | 201.91 | 184.00 | 194.00 | 193.96 | 351,257 |
| Dec 11, 2024 | 181.50 | 196.00 | 177.00 | 194.50 | 194.46 | 336,951 |
| Dec 10, 2024 | 200.00 | 200.00 | 147.00 | 180.00 | 179.97 | 2,258,766 |
| Dec 9, 2024 | 210.00 | 214.00 | 198.00 | 208.00 | 207.96 | 576,355 |
| Dec 6, 2024 | 213.00 | 214.00 | 210.00 | 210.00 | 209.96 | 18,928 |
| Dec 5, 2024 | 214.00 | 214.00 | 211.57 | 213.00 | 212.96 | 71,813 |
| Dec 4, 2024 | 213.00 | 215.00 | 212.00 | 214.00 | 213.96 | 77,778 |
| Dec 3, 2024 | 214.00 | 215.00 | 212.55 | 213.00 | 212.96 | 180,052 |
| Dec 2, 2024 | 214.00 | 215.00 | 212.00 | 213.00 | 212.96 | 37,452 |
| Nov 29, 2024 | 218.00 | 219.00 | 210.00 | 210.00 | 209.96 | 38,060 |
| Nov 28, 2024 | 216.00 | 219.00 | 212.00 | 212.00 | 211.96 | 59,073 |
| Nov 27, 2024 | 214.00 | 219.00 | 212.00 | 214.00 | 213.96 | 97,145 |
| Nov 26, 2024 | 210.00 | 217.00 | 208.00 | 214.00 | 213.96 | 110,943 |
| Nov 25, 2024 | 215.00 | 220.00 | 209.00 | 213.00 | 212.96 | 108,275 |
| Nov 22, 2024 | 219.00 | 219.00 | 212.00 | 215.00 | 214.96 | 191,137 |
| Nov 21, 2024 | 213.00 | 218.00 | 213.00 | 215.00 | 214.96 | 136,409 |
| Nov 20, 2024 | 212.00 | 220.00 | 212.00 | 217.00 | 216.96 | 224,881 |
| Nov 19, 2024 | 216.00 | 220.00 | 216.00 | 217.00 | 216.96 | 80,007 |
| Nov 18, 2024 | 220.00 | 221.00 | 212.00 | 215.00 | 214.96 | 59,182 |
| Nov 15, 2024 | 217.00 | 219.00 | 213.79 | 219.00 | 218.96 | 53,885 |
| Nov 14, 2024 | 220.00 | 226.00 | 214.00 | 216.00 | 215.96 | 121,296 |
| Nov 13, 2024 | 228.00 | 228.00 | 220.00 | 220.00 | 219.96 | 196,668 |
| Nov 12, 2024 | 227.00 | 228.50 | 219.63 | 223.00 | 222.96 | 280,118 |
| Nov 11, 2024 | 2.7059758 Dividend | |||||
| Nov 11, 2024 | 226.00 | 233.00 | 223.00 | 227.00 | 226.96 | 163,786 |
| Nov 8, 2024 | 234.00 | 234.00 | 225.00 | 229.00 | 228.92 | 137,281 |
| Nov 7, 2024 | 227.00 | 234.00 | 227.00 | 232.00 | 231.92 | 252,685 |
| Nov 6, 2024 | 227.00 | 230.00 | 225.00 | 228.00 | 227.92 | 235,606 |
| Nov 5, 2024 | 230.00 | 234.00 | 225.00 | 225.00 | 224.92 | 83,868 |
| Nov 4, 2024 | 236.00 | 237.00 | 230.00 | 234.00 | 233.92 | 156,942 |
| Nov 1, 2024 | 229.00 | 235.00 | 227.71 | 235.00 | 234.92 | 395,948 |
| Oct 31, 2024 | 229.00 | 231.00 | 221.00 | 224.00 | 223.92 | 197,061 |
| Oct 30, 2024 | 230.00 | 231.00 | 226.00 | 229.00 | 228.92 | 206,187 |
| Oct 29, 2024 | 227.00 | 232.00 | 226.00 | 228.00 | 227.92 | 183,597 |
| Oct 28, 2024 | 233.00 | 235.00 | 228.00 | 231.00 | 230.92 | 443,055 |
| Oct 25, 2024 | 229.00 | 232.00 | 228.00 | 230.00 | 229.92 | 598,903 |
| Oct 24, 2024 | 228.00 | 231.00 | 225.00 | 230.00 | 229.92 | 485,842 |
| Oct 23, 2024 | 228.00 | 229.00 | 224.00 | 227.00 | 226.92 | 228,055 |
| Oct 22, 2024 | 240.00 | 240.00 | 227.00 | 228.00 | 227.92 | 554,149 |
| Oct 21, 2024 | 206.00 | 243.00 | 206.00 | 236.00 | 235.92 | 866,154 |
| Oct 18, 2024 | 214.00 | 214.00 | 207.00 | 210.00 | 209.93 | 405,807 |
| Oct 17, 2024 | 213.00 | 214.00 | 210.00 | 212.00 | 211.93 | 325,465 |
| Oct 16, 2024 | 214.00 | 213.00 | 209.00 | 211.00 | 210.93 | 209,324 |
| Oct 15, 2024 | 208.00 | 212.00 | 205.00 | 211.00 | 210.93 | 526,998 |
| Oct 14, 2024 | 209.00 | 212.00 | 206.00 | 207.00 | 206.93 | 150,271 |
| Oct 11, 2024 | 209.00 | 209.00 | 206.00 | 207.00 | 206.93 | 72,611 |
| Oct 10, 2024 | 209.00 | 213.00 | 204.00 | 209.00 | 208.93 | 105,574 |
| Oct 9, 2024 | 209.00 | 212.00 | 203.30 | 205.00 | 204.93 | 664,283 |
| Oct 8, 2024 | 214.00 | 214.00 | 206.42 | 212.00 | 211.93 | 479,795 |
| Oct 7, 2024 | 207.00 | 215.00 | 206.00 | 210.00 | 209.93 | 4,306,932 |
| Oct 4, 2024 | 202.00 | 210.00 | 201.90 | 208.00 | 207.93 | 161,790 |
| Oct 3, 2024 | 210.00 | 215.00 | 205.00 | 206.00 | 205.93 | 447,575 |
| Oct 2, 2024 | 200.00 | 209.00 | 197.50 | 208.00 | 207.93 | 1,067,382 |
| Oct 1, 2024 | 190.00 | 196.70 | 185.50 | 196.00 | 195.93 | 3,037,462 |
| Sep 30, 2024 | 191.00 | 194.50 | 187.50 | 190.00 | 189.94 | 244,709 |
| Sep 27, 2024 | 186.00 | 194.50 | 186.00 | 192.00 | 191.93 | 182,904 |
| Sep 26, 2024 | 188.50 | 189.50 | 183.00 | 187.00 | 186.94 | 152,532 |
| Sep 25, 2024 | 192.00 | 193.50 | 187.50 | 189.00 | 188.94 | 78,455 |
| Sep 24, 2024 | 194.00 | 194.00 | 190.00 | 192.00 | 191.93 | 20,221 |
| Sep 23, 2024 | 194.50 | 195.00 | 188.50 | 191.00 | 190.94 | 33,849 |
| Sep 20, 2024 | 188.00 | 194.05 | 183.00 | 189.00 | 188.94 | 61,596 |
| Sep 19, 2024 | 197.00 | 198.00 | 189.00 | 189.50 | 189.44 | 37,066 |
| Sep 18, 2024 | 195.00 | 199.07 | 193.30 | 194.50 | 194.43 | 51,602 |
| Sep 17, 2024 | 191.50 | 195.00 | 190.23 | 195.00 | 194.93 | 56,735 |
| Sep 16, 2024 | 185.50 | 193.00 | 185.50 | 188.00 | 187.94 | 53,606 |
| Sep 13, 2024 | 187.00 | 192.50 | 183.00 | 186.50 | 186.44 | 73,155 |
| Sep 12, 2024 | 184.50 | 187.00 | 182.00 | 185.00 | 184.94 | 67,989 |
| Sep 11, 2024 | 180.00 | 186.00 | 179.00 | 182.00 | 181.94 | 880,974 |
| Sep 10, 2024 | 182.50 | 185.00 | 179.50 | 180.00 | 179.94 | 58,183 |
| Sep 9, 2024 | 182.00 | 186.00 | 180.00 | 182.50 | 182.44 | 181,577 |
| Sep 6, 2024 | 182.00 | 183.50 | 180.00 | 182.00 | 181.94 | 394,423 |
| Sep 5, 2024 | 177.00 | 182.00 | 175.50 | 182.00 | 181.94 | 186,303 |
| Sep 4, 2024 | 179.00 | 181.00 | 173.00 | 179.50 | 179.44 | 178,426 |
| Sep 3, 2024 | 185.50 | 185.50 | 178.50 | 181.50 | 181.44 | 15,680 |
| Sep 2, 2024 | 188.00 | 188.00 | 181.00 | 181.00 | 180.94 | 48,766 |
| Aug 30, 2024 | 186.50 | 190.00 | 186.00 | 187.00 | 186.94 | 2,074,006 |
| Aug 29, 2024 | 183.00 | 187.34 | 181.95 | 186.00 | 185.94 | 164,831 |
| Aug 28, 2024 | 178.00 | 182.00 | 175.50 | 180.50 | 180.44 | 56,244 |
| Aug 27, 2024 | 173.00 | 180.12 | 173.00 | 178.00 | 177.94 | 207,581 |
| Aug 23, 2024 | 178.50 | 178.50 | 172.00 | 172.00 | 171.94 | 62,277 |
| Aug 22, 2024 | 180.00 | 180.50 | 177.65 | 178.00 | 177.94 | 8,783 |
| Aug 21, 2024 | 181.50 | 183.63 | 180.50 | 181.50 | 181.44 | 29,031 |
| Aug 20, 2024 | 186.00 | 186.50 | 180.50 | 181.50 | 181.44 | 50,264 |
| Aug 19, 2024 | 186.00 | 186.38 | 182.00 | 182.00 | 181.94 | 28,307 |
| Aug 16, 2024 | 188.00 | 188.50 | 183.50 | 183.50 | 183.44 | 15,781 |
| Aug 15, 2024 | 190.00 | 192.75 | 187.50 | 187.50 | 187.44 | 158,527 |
| Aug 14, 2024 | 186.00 | 192.50 | 186.00 | 190.50 | 190.44 | 413,955 |
| Aug 13, 2024 | 182.50 | 187.00 | 182.50 | 186.50 | 186.44 | 35,111 |
| Aug 12, 2024 | 2.2549798 Dividend | |||||
| Aug 12, 2024 | 184.50 | 186.50 | 181.50 | 185.00 | 184.94 | 50,485 |
| Aug 9, 2024 | 183.00 | 187.20 | 183.00 | 186.00 | 185.91 | 126,650 |
| Aug 8, 2024 | 184.50 | 185.00 | 181.99 | 182.50 | 182.41 | 36,227 |
| Aug 7, 2024 | 180.00 | 186.00 | 180.00 | 185.00 | 184.91 | 154,183 |
| Aug 6, 2024 | 177.50 | 182.00 | 177.50 | 182.00 | 181.91 | 111,800 |
| Aug 5, 2024 | 186.00 | 186.00 | 172.50 | 177.00 | 176.91 | 446,165 |
| Aug 2, 2024 | 198.00 | 199.00 | 193.00 | 193.00 | 192.90 | 57,410 |
| Aug 1, 2024 | 198.00 | 199.50 | 195.50 | 196.00 | 195.90 | 63,986 |
| Jul 31, 2024 | 195.00 | 197.50 | 193.00 | 197.50 | 197.40 | 211,506 |
| Jul 30, 2024 | 194.00 | 195.23 | 190.78 | 194.00 | 193.90 | 74,371 |
| Jul 29, 2024 | 191.50 | 203.00 | 190.50 | 198.00 | 197.90 | 87,599 |
| Jul 26, 2024 | 191.50 | 193.50 | 190.67 | 193.50 | 193.40 | 39,546 |
| Jul 25, 2024 | 192.00 | 192.50 | 189.00 | 191.50 | 191.40 | 21,356 |
| Jul 24, 2024 | 192.00 | 195.66 | 189.00 | 189.50 | 189.41 | 36,515 |
| Jul 23, 2024 | 192.00 | 192.50 | 188.74 | 191.00 | 190.90 | 18,799 |
| Jul 22, 2024 | 188.00 | 192.00 | 187.80 | 192.00 | 191.90 | 1,045,387 |
| Jul 19, 2024 | 190.00 | 190.00 | 185.00 | 188.00 | 187.91 | 123,772 |
| Jul 18, 2024 | 191.00 | 191.50 | 185.60 | 190.00 | 189.90 | 57,287 |
| Jul 17, 2024 | 191.00 | 192.00 | 186.50 | 190.50 | 190.40 | 113,075 |
| Jul 16, 2024 | 195.00 | 199.00 | 190.00 | 190.50 | 190.40 | 61,780 |
| Jul 15, 2024 | 197.00 | 200.00 | 193.50 | 196.00 | 195.90 | 124,777 |
| Jul 12, 2024 | 203.00 | 206.00 | 196.68 | 200.00 | 199.90 | 150,800 |
| Jul 11, 2024 | 205.00 | 209.00 | 204.00 | 206.00 | 205.90 | 60,801 |
| Jul 10, 2024 | 203.00 | 207.00 | 202.00 | 206.00 | 205.90 | 48,730 |
| Jul 9, 2024 | 201.00 | 202.00 | 196.50 | 202.00 | 201.90 | 60,694 |
| Jul 8, 2024 | 197.50 | 201.00 | 191.50 | 201.00 | 200.90 | 32,738 |
| Jul 5, 2024 | 192.00 | 194.80 | 191.00 | 193.50 | 193.40 | 164,613 |
| Jul 4, 2024 | 198.00 | 199.50 | 195.00 | 196.00 | 195.90 | 69,774 |
| Jul 3, 2024 | 203.00 | 203.00 | 200.00 | 202.00 | 201.90 | 114,289 |
| Jul 2, 2024 | 195.50 | 202.00 | 195.50 | 201.00 | 200.90 | 60,432 |
| Jul 1, 2024 | 201.00 | 202.00 | 195.50 | 198.50 | 198.40 | 32,977 |
| Jun 28, 2024 | 195.00 | 201.00 | 195.00 | 198.50 | 198.40 | 294,772 |
| Jun 27, 2024 | 197.00 | 198.63 | 195.47 | 197.00 | 196.90 | 93,898 |
| Jun 26, 2024 | 192.00 | 198.50 | 192.00 | 197.50 | 197.40 | 50,570 |
| Jun 25, 2024 | 192.00 | 195.00 | 190.00 | 194.50 | 194.40 | 90,785 |
| Jun 24, 2024 | 196.00 | 196.50 | 190.00 | 190.00 | 189.90 | 87,686 |
| Jun 21, 2024 | 200.00 | 200.00 | 195.50 | 196.00 | 195.90 | 96,805 |
| Jun 20, 2024 | 203.00 | 203.00 | 196.50 | 198.00 | 197.90 | 79,958 |
| Jun 19, 2024 | 200.00 | 203.00 | 197.00 | 202.00 | 201.90 | 59,466 |
| Jun 18, 2024 | 196.50 | 203.00 | 196.50 | 200.00 | 199.90 | 480,576 |
| Jun 17, 2024 | 200.00 | 200.00 | 194.13 | 197.50 | 197.40 | 146,579 |
| Jun 14, 2024 | 193.00 | 203.00 | 190.00 | 198.50 | 198.40 | 491,579 |
| Jun 13, 2024 | 195.00 | 198.00 | 191.50 | 191.50 | 191.40 | 81,325 |
| Jun 12, 2024 | 193.50 | 196.50 | 193.00 | 196.00 | 195.90 | 54,533 |
| Jun 11, 2024 | 197.00 | 200.00 | 193.50 | 193.50 | 193.40 | 59,174 |
| Jun 10, 2024 | 195.00 | 200.00 | 194.36 | 200.00 | 199.90 | 91,158 |
| Jun 7, 2024 | 197.00 | 200.00 | 196.00 | 197.50 | 197.40 | 106,843 |
| Jun 6, 2024 | 193.00 | 200.00 | 193.00 | 198.50 | 198.40 | 62,502 |
| Jun 5, 2024 | 196.00 | 202.00 | 194.00 | 194.00 | 193.90 | 230,327 |
| Jun 4, 2024 | 207.00 | 208.00 | 190.00 | 192.00 | 191.90 | 385,847 |
| Jun 3, 2024 | 216.00 | 217.04 | 199.00 | 206.00 | 205.90 | 472,817 |
| May 31, 2024 | 199.50 | 220.00 | 198.92 | 216.00 | 215.89 | 1,600,961 |
| May 30, 2024 | 2.2549798 Dividend | |||||
| May 30, 2024 | 173.00 | 200.00 | 173.00 | 194.50 | 194.40 | 1,658,536 |
| May 29, 2024 | 169.00 | 177.50 | 167.50 | 175.50 | 175.38 | 524,736 |
| May 28, 2024 | 167.50 | 170.00 | 167.50 | 170.00 | 169.89 | 1,505,680 |
| May 24, 2024 | 168.50 | 170.00 | 163.00 | 165.50 | 165.39 | 29,195 |
| May 23, 2024 | 172.00 | 174.64 | 162.86 | 167.50 | 167.39 | 153,947 |
| May 22, 2024 | 159.00 | 172.00 | 159.00 | 172.00 | 171.88 | 127,754 |
| May 21, 2024 | 158.50 | 165.00 | 157.00 | 165.00 | 164.89 | 57,106 |
| May 20, 2024 | 157.50 | 160.00 | 157.00 | 159.00 | 158.89 | 15,297 |
| May 17, 2024 | 155.50 | 158.11 | 155.37 | 157.00 | 156.89 | 39,165 |
| May 16, 2024 | 157.00 | 157.00 | 155.50 | 155.50 | 155.40 | 22,273 |
| May 15, 2024 | 160.00 | 160.00 | 157.00 | 157.00 | 156.89 | 73,376 |
| May 14, 2024 | 159.50 | 160.00 | 158.00 | 160.00 | 159.89 | 44,599 |
| May 13, 2024 | 159.50 | 160.00 | 159.00 | 160.00 | 159.89 | 24,075 |
| May 10, 2024 | 157.00 | 160.00 | 157.00 | 160.00 | 159.89 | 383,195 |
| May 9, 2024 | 159.50 | 160.00 | 157.00 | 157.00 | 156.89 | 162,256 |
Related Tickers
MAU.PA Etablissements Maurel & Prom S.A.
4.6280
+0.92%
EC.PA TotalEnergies EP Gabon Société Anonyme
193.50
+1.84%
WTXR West Texas Resources, Inc.
0.0738
0.00%
DNO.OL DNO ASA
12.09
+3.30%
NSE.V New Stratus Energy Inc.
0.3250
-4.41%
RZW.SG TotalEnergies EP Gabon
192.00
+0.52%
KOS.L Kosmos Energy Ltd.
126.00
+8.62%
PHAR.L Pharos Energy plc
20.50
+1.49%
0467.HK UNITEDENERGY GP
0.410
+3.80%
1605.T Inpex Corporation
1,829.50
+1.72%