India markets closed

Seplat Petroleum Development Company Plc (134.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
1.0300-0.0100 (-0.96%)
At close: 5:20PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
07-May-20210.99501.12000.99501.03001.03002,000
06-May-20210.96501.04000.96501.04001.0400-
05-May-20210.93500.98500.93000.98500.9850-
05-May-202120.512 Dividend
04-May-20210.94000.94000.91000.9400-19.5720-
03-May-20210.93000.93000.93000.9300-19.3638-
30-Apr-20210.95000.95000.91000.9400-19.5720-
30-Apr-20210.05 Dividend
29-Apr-20210.90000.99000.89500.9300-18.3227200
28-Apr-20210.88000.89000.88000.8900-17.5346-
27-Apr-20210.88000.88500.88000.8850-17.4361-
26-Apr-20210.88000.89500.88000.8850-17.4361-
23-Apr-20210.88000.89500.87500.8750-17.2391-
22-Apr-20210.90000.91000.88500.8850-17.4361-
21-Apr-20210.91000.93000.89500.8950-17.6332-
20-Apr-20210.91000.92000.91000.9100-17.92872,000
19-Apr-20210.93000.94000.92000.9400-18.5197-
16-Apr-20210.94000.94000.91000.9100-17.9287-
15-Apr-20210.93000.93000.91000.9100-17.9287-
14-Apr-20210.90500.92000.88500.9200-18.1257-
13-Apr-20210.81000.88000.81000.8800-17.3376-
12-Apr-20210.82500.83000.80500.8050-15.8600-
09-Apr-20210.83500.83500.82500.8250-16.2540-
08-Apr-20210.85000.85500.83500.8350-16.4510-
07-Apr-20210.84000.85500.84000.8500-16.7466-
06-Apr-20210.86500.89000.86500.8900-17.5346-
01-Apr-20210.90000.90000.86500.8700-17.1406-
31-Mar-20210.88000.88000.87000.8750-17.2391-
30-Mar-20210.97000.97000.86000.8600-16.94362,400
29-Mar-20210.86500.87500.86500.8750-17.2391-
26-Mar-20210.84000.86500.84000.8650-17.0421-
25-Mar-20210.84500.90000.82000.8300-16.3525900
24-Mar-20210.84000.85000.84000.8500-16.7466-
23-Mar-20210.85000.85500.85000.8500-16.7466-
22-Mar-20210.86500.87000.85500.8700-17.1406500
19-Mar-20210.87000.87500.86000.8650-17.0421-
18-Mar-20210.93000.93000.88500.8850-17.4361-
17-Mar-20210.98000.98000.93000.9300-18.3227500
16-Mar-20211.00001.00000.91500.9300-18.32271,000
15-Mar-20210.94001.00000.94001.0000-19.7019-
12-Mar-20210.95500.95500.95500.9550-18.8153-
11-Mar-20210.98500.98500.96500.9650-19.0123-
10-Mar-20210.98500.99500.98000.9800-19.3078-
09-Mar-20211.00001.03000.98500.9900-19.5048-
08-Mar-20210.99501.12000.97501.0200-20.09596,600
05-Mar-20210.94000.99500.94000.9750-19.2093-
04-Mar-20210.97500.98500.94000.9400-18.5197-
03-Mar-20210.95501.07000.95501.0700-21.0810300
02-Mar-20210.94000.95500.94000.9400-18.5197-
01-Mar-20210.91000.95500.91000.9500-18.7168-
26-Feb-20210.89000.95000.89000.9100-17.92872,211
25-Feb-20210.90500.92000.90500.9200-18.1257-
24-Feb-20210.90500.92500.90500.9200-18.1257-
23-Feb-20210.87500.97000.87500.9300-18.3227600
22-Feb-20210.89500.91000.89500.9050-17.8302-
19-Feb-20210.89500.92000.89500.9150-18.0272-
18-Feb-20210.88500.94500.88500.9050-17.83022,223
17-Feb-20210.89000.95500.89000.8950-17.63324,398
16-Feb-20210.89000.90000.89000.9000-17.7317-
15-Feb-20210.87500.89500.87500.8900-17.5346-
12-Feb-20210.90000.90000.88500.8850-17.4361-
11-Feb-20210.86000.90500.86000.9050-17.8302-
10-Feb-20210.83500.87000.83500.8650-17.0421-
09-Feb-20210.84500.85500.84500.8450-16.6481-
08-Feb-20210.83500.86000.83500.8600-16.9436-
05-Feb-20210.84000.85000.83500.8500-16.7466-
04-Feb-20210.85000.85500.84500.8450-16.6481-
03-Feb-20210.85000.87500.85000.8750-17.2391-
02-Feb-20210.81000.85500.81000.8550-16.8451-
01-Feb-20210.79500.82500.79500.8200-16.1555-
29-Jan-20210.81000.81000.81000.8100-15.9585-
28-Jan-20210.83000.84000.81000.8400-16.54963,000
27-Jan-20210.83000.83000.83000.8300-16.3525-
26-Jan-20210.80000.83000.80000.8300-16.3525-
25-Jan-20210.80500.81000.80500.8050-15.8600-
22-Jan-20210.80000.82000.80000.8150-16.0570600
21-Jan-20210.80000.84000.80000.8100-15.95852,500
20-Jan-20210.79000.83500.79000.8250-16.2540-
19-Jan-20210.77500.82000.77500.8200-16.1555-
18-Jan-20210.80000.82000.80000.8000-15.76153,000
15-Jan-20210.80000.84000.80000.8000-15.76151,180
14-Jan-20210.80500.91500.80500.8200-16.15551,200
13-Jan-20210.82000.86500.82000.8400-16.5496-
12-Jan-20210.81000.86500.81000.8600-16.9436-
11-Jan-20210.79000.89200.79000.8000-15.76158,000
08-Jan-20210.72800.80800.72800.8080-15.9191-
07-Jan-20210.72000.77600.72000.7580-14.9340-
06-Jan-20210.70800.75800.70800.7580-14.9340-
05-Jan-20210.70000.74200.70000.7420-14.61881,500
04-Jan-20210.69200.71400.69200.7140-14.0671-
30-Dec-20200.70000.70200.70000.7020-13.8307-
29-Dec-20200.73800.73800.70000.7000-13.79131,000
28-Dec-20200.70000.84000.70000.7500-14.77646,500
23-Dec-20200.68200.70200.68200.7020-13.83072,500
22-Dec-20200.65000.70800.65000.6980-13.7519-
21-Dec-20200.68200.70800.66800.7080-13.9489-
18-Dec-20200.68600.72400.68600.7100-13.9883-
17-Dec-20200.70000.72200.70000.7120-14.0277-
16-Dec-20200.68800.70800.68600.7060-13.9095-
15-Dec-20200.68200.72800.68200.7280-14.3429-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...