Seplat Energy PLC SEPL
LSE · Birleşik Krallık · Enerji Mineralleri
GBp 796,00+32,00 (+%4,19)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 796,00 | +%4,19 | GBp 771,50 | GBp 796,00 | GBp 764,00 | 43,54K |
| 2026-09-30 | GBp 764,00 | -%2,43 | GBp 799,00 | GBp 887,00 | GBp 738,50 | 12,40M |
| 2026-09-29 | GBp 783,00 | -%7,88 | GBp 849,00 | GBp 849,98 | GBp 783,00 | 449,82K |
| 2026-09-28 | GBp 850,00 | -%2,30 | GBp 870,00 | GBp 870,00 | GBp 837,00 | 162,11K |
| 2026-09-25 | GBp 870,00 | -%1,92 | GBp 887,00 | GBp 887,00 | GBp 864,00 | 103,09K |
| 2026-09-24 | GBp 887,00 | +%2,90 | GBp 875,00 | GBp 892,00 | GBp 860,00 | 108,43K |
| 2026-09-23 | GBp 862,00 | +%4,61 | GBp 830,00 | GBp 867,00 | GBp 821,00 | 147,13K |
| 2026-09-22 | GBp 824,00 | -%0,72 | GBp 818,00 | GBp 841,00 | GBp 818,00 | 264,93K |
| 2026-09-21 | GBp 830,00 | %0,00 | GBp 818,00 | GBp 842,00 | GBp 818,00 | 210,78K |
| 2026-09-18 | GBp 830,00 | +%1,72 | GBp 810,00 | GBp 843,00 | GBp 810,00 | 391,72K |
| 2026-09-17 | GBp 816,00 | -%2,74 | GBp 843,00 | GBp 843,00 | GBp 811,00 | 543,31K |
| 2026-09-16 | GBp 839,00 | +%2,07 | GBp 825,00 | GBp 845,00 | GBp 815,00 | 296,59K |
| 2026-09-15 | GBp 822,00 | +%3,27 | GBp 799,00 | GBp 829,00 | GBp 789,00 | 379,01K |
| 2026-09-14 | GBp 796,00 | +%2,45 | GBp 787,00 | GBp 806,00 | GBp 778,00 | 204,07K |
| 2026-09-11 | GBp 777,00 | +%1,17 | GBp 777,00 | GBp 789,00 | GBp 762,00 | 413,92K |
| 2026-09-10 | GBp 768,00 | +%1,19 | GBp 780,00 | GBp 793,00 | GBp 757,00 | 1,44M |
| 2026-09-09 | GBp 759,00 | +%2,02 | GBp 760,00 | GBp 764,00 | GBp 742,00 | 255,61K |
| 2026-09-08 | GBp 744,00 | +%1,50 | GBp 726,00 | GBp 749,00 | GBp 725,00 | 101,22K |
| 2026-09-07 | GBp 733,00 | +%0,69 | GBp 731,00 | GBp 745,00 | GBp 719,00 | 162,77K |
| 2026-09-04 | GBp 728,00 | -%0,95 | GBp 723,00 | GBp 745,00 | GBp 711,00 | 221,73K |
| 2026-09-03 | GBp 735,00 | +%0,55 | GBp 728,00 | GBp 752,00 | GBp 718,12 | 312,45K |
| 2026-09-02 | GBp 731,00 | +%0,41 | GBp 730,00 | GBp 738,00 | GBp 714,00 | 1,36M |
| 2026-09-01 | GBp 728,00 | +%10,64 | GBp 650,00 | GBp 738,00 | GBp 648,00 | 671,21K |
| 2026-08-28 | GBp 658,00 | +%1,23 | GBp 663,00 | GBp 665,00 | GBp 653,00 | 148,16K |
| 2026-08-27 | GBp 650,00 | +%1,56 | GBp 635,00 | GBp 655,00 | GBp 628,00 | 474,40K |
| 2026-08-26 | GBp 640,00 | -%0,78 | GBp 648,00 | GBp 654,00 | GBp 625,00 | 260,37K |
| 2026-08-25 | GBp 645,00 | +%0,31 | GBp 661,00 | GBp 661,00 | GBp 636,00 | 160,67K |
| 2026-08-24 | GBp 643,00 | -%1,83 | GBp 663,00 | GBp 663,00 | GBp 641,75 | 413,12K |
| 2026-08-21 | GBp 655,00 | +%1,55 | GBp 640,00 | GBp 669,00 | GBp 640,00 | 2,09M |
| 2026-08-20 | GBp 645,00 | -%0,31 | GBp 644,00 | GBp 651,00 | GBp 635,00 | 736,83K |
| 2026-08-19 | GBp 647,00 | +%5,55 | GBp 615,00 | GBp 668,00 | GBp 610,00 | 75,32M |
| 2026-08-18 | GBp 613,00 | +%0,66 | GBp 610,00 | GBp 613,00 | GBp 604,00 | 210,14K |
| 2026-08-17 | GBp 609,00 | -%0,49 | GBp 615,00 | GBp 615,00 | GBp 603,76 | 71,35K |
| 2026-08-14 | GBp 612,00 | +%1,16 | GBp 590,00 | GBp 613,00 | GBp 590,00 | 346,98K |
| 2026-08-13 | GBp 605,00 | -%1,31 | GBp 615,00 | GBp 615,00 | GBp 595,00 | 116,85K |
| 2026-08-12 | GBp 613,00 | -%0,16 | GBp 609,00 | GBp 615,00 | GBp 597,00 | 384,45K |
| 2026-08-11 | GBp 614,00 | +%1,99 | GBp 610,00 | GBp 614,00 | GBp 594,00 | 543,21K |
| 2026-08-10 | GBp 602,00 | +%0,84 | GBp 599,00 | GBp 610,00 | GBp 590,00 | 451,32K |
| 2026-08-07 | GBp 597,00 | +%1,70 | GBp 587,00 | GBp 598,00 | GBp 582,00 | 327,84K |
| 2026-08-06 | GBp 587,00 | +%0,34 | GBp 596,00 | GBp 599,00 | GBp 581,00 | 385,59K |
| 2026-08-05 | GBp 585,00 | +%1,04 | GBp 576,00 | GBp 585,00 | GBp 570,00 | 158,40K |
| 2026-08-04 | GBp 579,00 | -%1,19 | GBp 587,00 | GBp 595,00 | GBp 573,00 | 488,92K |
| 2026-08-03 | GBp 586,00 | +%1,74 | GBp 575,00 | GBp 597,00 | GBp 564,00 | 1,25M |
| 2026-07-31 | GBp 576,00 | +%6,08 | GBp 550,00 | GBp 583,00 | GBp 540,00 | 185,31K |
| 2026-07-30 | GBp 543,00 | -%1,63 | GBp 539,00 | GBp 567,00 | GBp 528,00 | 171,66K |
| 2026-07-29 | GBp 552,00 | +%3,18 | GBp 535,00 | GBp 552,00 | GBp 530,00 | 185,52K |
| 2026-07-28 | GBp 535,00 | -%3,08 | GBp 546,00 | GBp 559,00 | GBp 522,30 | 129,95K |
| 2026-07-27 | GBp 552,00 | -%3,66 | GBp 560,00 | GBp 569,00 | GBp 547,00 | 73,17K |
| 2026-07-24 | GBp 573,00 | -%3,21 | GBp 580,00 | GBp 594,00 | GBp 560,00 | 128,72K |
| 2026-07-23 | GBp 592,00 | +%0,85 | GBp 590,00 | GBp 599,00 | GBp 584,00 | 125,32K |
| 2026-07-22 | GBp 587,00 | +%2,98 | GBp 584,00 | GBp 587,00 | GBp 558,00 | 167,76K |
| 2026-07-21 | GBp 570,00 | +%1,79 | GBp 560,00 | GBp 583,00 | GBp 551,00 | 1,55M |
| 2026-07-20 | GBp 560,00 | +%1,08 | GBp 555,00 | GBp 565,00 | GBp 547,00 | 169,60K |
| 2026-07-17 | GBp 554,00 | -%1,60 | GBp 560,00 | GBp 564,00 | GBp 548,00 | 73,62K |
| 2026-07-16 | GBp 563,00 | +%0,72 | GBp 552,00 | GBp 565,00 | GBp 552,00 | 172,08K |
| 2026-07-15 | GBp 559,00 | +%0,18 | GBp 560,00 | GBp 569,00 | GBp 556,40 | 421,06K |
| 2026-07-14 | GBp 558,00 | +%3,91 | GBp 550,00 | GBp 560,00 | GBp 540,00 | 887,71K |
| 2026-07-13 | GBp 537,00 | +%2,29 | GBp 530,00 | GBp 553,00 | GBp 521,00 | 125,35K |
| 2026-07-10 | GBp 525,00 | +%0,38 | GBp 530,00 | GBp 534,00 | GBp 514,00 | 276,86K |
| 2026-07-09 | GBp 523,00 | -%0,76 | GBp 515,00 | GBp 528,00 | GBp 515,00 | 66,92K |
| 2026-07-08 | GBp 527,00 | +%2,33 | GBp 519,00 | GBp 543,00 | GBp 519,00 | 92,84K |
| 2026-07-07 | GBp 515,00 | +%1,58 | GBp 508,00 | GBp 518,00 | GBp 502,00 | 100,44K |
| 2026-07-06 | GBp 507,00 | -%1,93 | GBp 519,00 | GBp 519,00 | GBp 507,00 | 171,36K |
| 2026-07-03 | GBp 517,00 | +%1,37 | GBp 510,00 | GBp 520,00 | GBp 503,00 | 137,55K |
| 2026-07-02 | GBp 510,00 | -%1,35 | GBp 529,00 | GBp 529,00 | GBp 495,50 | 141,34K |
| 2026-07-01 | GBp 517,00 | +%0,39 | GBp 525,00 | GBp 525,00 | GBp 515,00 | 240,61K |
| 2026-06-30 | GBp 515,00 | +%3,00 | GBp 510,00 | GBp 520,00 | GBp 504,00 | 652,86K |
| 2026-06-29 | GBp 500,00 | +%0,20 | GBp 508,00 | GBp 513,00 | GBp 500,00 | 141,03K |
| 2026-06-26 | GBp 499,00 | -%0,99 | GBp 495,00 | GBp 508,00 | GBp 495,00 | 83,69K |
| 2026-06-25 | GBp 504,00 | +%0,80 | GBp 500,00 | GBp 507,00 | GBp 486,00 | 160,26K |
| 2026-06-24 | GBp 500,00 | +%0,70 | GBp 499,50 | GBp 506,00 | GBp 488,50 | 547,91K |
| 2026-06-23 | GBp 496,50 | -%0,40 | GBp 494,50 | GBp 506,00 | GBp 487,50 | 794,88K |
| 2026-06-22 | GBp 498,50 | +%2,15 | GBp 498,50 | GBp 501,00 | GBp 482,00 | 628,05K |
| 2026-06-19 | GBp 488,00 | +%2,20 | GBp 491,50 | GBp 495,50 | GBp 473,70 | 118,85K |
| 2026-06-18 | GBp 477,50 | -%9,05 | GBp 520,00 | GBp 526,00 | GBp 469,50 | 696,75K |
| 2026-06-17 | GBp 525,00 | -%1,69 | GBp 537,00 | GBp 549,00 | GBp 525,00 | 126,95K |
| 2026-06-16 | GBp 534,00 | +%2,69 | GBp 520,00 | GBp 538,00 | GBp 518,00 | 608,65K |
| 2026-06-15 | GBp 520,00 | -%4,06 | GBp 530,00 | GBp 537,00 | GBp 480,00 | 311,59K |
| 2026-06-12 | GBp 542,00 | -%1,45 | GBp 535,00 | GBp 547,00 | GBp 530,00 | 230,05K |
| 2026-06-11 | GBp 550,00 | -%0,72 | GBp 555,00 | GBp 560,00 | GBp 544,90 | 5,95M |
| 2026-06-10 | GBp 554,00 | -%1,77 | GBp 554,00 | GBp 571,00 | GBp 548,00 | 310,45K |
| 2026-06-09 | GBp 564,00 | -%0,70 | GBp 566,00 | GBp 569,00 | GBp 559,00 | 333,75K |
| 2026-06-08 | GBp 568,00 | +%0,35 | GBp 566,00 | GBp 585,00 | GBp 556,67 | 259,58K |
| 2026-06-05 | GBp 566,00 | %0,00 | GBp 560,00 | GBp 573,00 | GBp 558,00 | 60,22K |
| 2026-06-04 | GBp 566,00 | -%1,91 | GBp 562,00 | GBp 576,89 | GBp 556,00 | 278,35K |
| 2026-06-03 | GBp 577,00 | +%1,58 | GBp 570,00 | GBp 586,00 | GBp 548,32 | 215,11K |
| 2026-06-02 | GBp 568,00 | -%0,87 | GBp 573,00 | GBp 580,00 | GBp 561,00 | 148,82K |
| 2026-06-01 | GBp 573,00 | +%2,50 | GBp 558,00 | GBp 583,00 | GBp 557,00 | 78,32K |
| 2026-05-29 | GBp 559,00 | +%0,36 | GBp 558,00 | GBp 560,00 | GBp 555,00 | 253,69K |
| 2026-05-28 | GBp 557,00 | -%0,54 | GBp 569,00 | GBp 569,00 | GBp 550,00 | 76,12K |