£2,125
18,05%
Echtzeit-Aktienkurs Seplat Petroleum Development Co.
Bid:
Ask:
Aktienkurse zur Seplat Petroleum Development Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 2,13 | 2,16 | 2,09 | 2,13 | 18,06% | 10.132,00 |
| 30.05.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 4,65% | 893,00 |
| 29.05.2024 | 1,71 | 1,72 | 1,71 | 1,72 | 1,47% | 55,00 |
| 28.05.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,68% | 921,00 |
| 27.05.2024 | 1,68 | 1,69 | 1,68 | 1,68 | 0,59% | - |
| 24.05.2024 | 1,65 | 1,70 | 1,65 | 1,67 | 1,13% | - |
| 23.05.2024 | 1,72 | 1,72 | 1,66 | 1,66 | 3,12% | 3.845,00 |
| 22.05.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -1,40% | 185,00 |
| 21.05.2024 | 1,59 | 1,63 | 1,59 | 1,63 | 2,07% | - |
| 20.05.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 1,26% | - |
| 17.05.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -0,30% | 5.116,00 |
| 16.05.2024 | 1,59 | 1,59 | 1,58 | 1,58 | 0,16% | - |
| 15.05.2024 | 1,60 | 1,60 | 1,58 | 1,58 | -1,43% | - |
| 14.05.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | 5.479,00 |
| 13.05.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,31% | 643,00 |
| 10.05.2024 | 1,57 | 1,60 | 1,57 | 1,60 | 1,59% | 19.191,00 |
| 09.05.2024 | 1,58 | 1,59 | 1,57 | 1,57 | 0,32% | 15.348,00 |
| 08.05.2024 | 1,58 | 1,58 | 1,57 | 1,57 | -0,48% | 10.501,00 |
| 07.05.2024 | 1,58 | 1,58 | 1,57 | 1,57 | 0,26% | 10.166,00 |
| 06.05.2024 | 1,57 | 1,58 | 1,57 | 1,57 | 0,35% | - |
| 03.05.2024 | 1,57 | 1,57 | 1,56 | 1,56 | 0,51% | 17.027,00 |
| 02.05.2024 | 1,57 | 1,57 | 1,55 | 1,56 | -0,64% | 13.429,00 |
| 01.05.2024 | 1,55 | 1,58 | 1,55 | 1,57 | -6,64% | 8.553,00 |
| 30.04.2024 | 1,66 | 1,70 | 1,66 | 1,68 | 1,90% | - |
| 29.04.2024 | 1,55 | 1,65 | 1,55 | 1,65 | -1,50% | 9.859,00 |
| 26.04.2024 | 1,65 | 1,67 | 1,65 | 1,67 | 4,70% | 3.131,00 |
| 25.04.2024 | 1,57 | 1,62 | 1,57 | 1,60 | 0,63% | 35.529,00 |
| 24.04.2024 | 1,59 | 1,62 | 1,58 | 1,59 | 0,63% | 75.073,00 |
| 23.04.2024 | 1,55 | 1,58 | 1,55 | 1,58 | 5,00% | 46.370,00 |
| 22.04.2024 | 1,49 | 1,50 | 1,49 | 1,50 | 1,35% | 2.042,00 |
| 19.04.2024 | 1,52 | 1,52 | 1,48 | 1,48 | -0,34% | 3.361,00 |
| 18.04.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 1,72% | 800,00 |
| 17.04.2024 | 1,47 | 1,48 | 1,46 | 1,46 | -0,01% | - |
| 16.04.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -2,01% | 1.082,00 |
| 15.04.2024 | 1,50 | 1,50 | 1,49 | 1,49 | -1,00% | 7.855,00 |
| 12.04.2024 | 1,50 | 1,51 | 1,50 | 1,51 | 1,86% | 1.376,00 |
| 11.04.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -0,85% | 2.011,00 |
| 10.04.2024 | 1,50 | 1,50 | 1,49 | 1,49 | -0,65% | - |
| 09.04.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,32% | - |
| 08.04.2024 | 1,49 | 1,51 | 1,49 | 1,50 | 1,36% | 9.154,00 |
| 05.04.2024 | 1,49 | 1,49 | 1,48 | 1,48 | -2,96% | 2.293,00 |
| 04.04.2024 | 1,48 | 1,52 | 1,47 | 1,52 | 5,19% | 5.487,00 |
| 03.04.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | 26.530,00 |
| 02.04.2024 | 1,45 | 1,45 | 1,44 | 1,45 | -0,14% | 2.243,00 |
| 28.03.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,21% | 560,00 |
| 27.03.2024 | 1,44 | 1,45 | 1,44 | 1,44 | 0,56% | 3.934,00 |
| 26.03.2024 | 1,45 | 1,45 | 1,44 | 1,44 | -2,05% | 9.430,00 |
| 25.03.2024 | 1,48 | 1,48 | 1,47 | 1,47 | 0,27% | 39.981,00 |
| 22.03.2024 | 1,44 | 1,46 | 1,44 | 1,46 | 1,60% | 30.996,00 |
| 21.03.2024 | 1,44 | 1,45 | 1,44 | 1,44 | 2,57% | 3.119,00 |
| 20.03.2024 | 1,40 | 1,41 | 1,40 | 1,40 | -1,89% | 86.952,00 |
| 19.03.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -0,97% | 37.758,00 |
| 18.03.2024 | 1,45 | 1,45 | 1,44 | 1,44 | -1,10% | 1.809,00 |
| 15.03.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 0,07% | 15.953,00 |
| 14.03.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -2,05% | 2.111,00 |
| 13.03.2024 | 1,50 | 1,50 | 1,49 | 1,49 | -0,83% | - |
| 12.03.2024 | 1,49 | 1,50 | 1,49 | 1,50 | 1,65% | 22.247,00 |
| 11.03.2024 | 1,51 | 1,51 | 1,47 | 1,48 | -1,76% | - |
| 08.03.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,27% | 1.000,00 |
| 07.03.2024 | 1,49 | 1,50 | 1,49 | 1,50 | 8,07% | 437,00 |
| 06.03.2024 | 1,40 | 1,40 | 1,39 | 1,39 | -0,43% | 1.250,00 |
| 05.03.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 0,14% | 304,00 |
| 04.03.2024 | 1,40 | 1,40 | 1,39 | 1,39 | 0,51% | 2.472,00 |
| 01.03.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -1,49% | 3.294,00 |
| 29.02.2024 | 1,41 | 1,42 | 1,41 | 1,41 | 0,86% | 13.809,00 |
| 28.02.2024 | 1,36 | 1,39 | 1,36 | 1,39 | 2,27% | 33.118,00 |
| 27.02.2024 | 1,35 | 1,37 | 1,35 | 1,36 | -0,44% | 24.199,00 |
| 26.02.2024 | 1,36 | 1,37 | 1,36 | 1,37 | -0,58% | 70.499,00 |
| 23.02.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -0,07% | 73.892,00 |
| 22.02.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -0,43% | 1.455,00 |
| 21.02.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 0,07% | 22.500,00 |
| 20.02.2024 | 1,40 | 1,41 | 1,38 | 1,38 | -1,00% | 76.508,00 |
| 19.02.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 1,09% | 294,00 |
| 16.02.2024 | 1,39 | 1,39 | 1,38 | 1,38 | -1,64% | 683,00 |
| 15.02.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -0,46% | 13.942,00 |
| 14.02.2024 | 1,44 | 1,44 | 1,41 | 1,41 | -0,53% | - |
| 13.02.2024 | 1,41 | 1,44 | 1,41 | 1,42 | 0,92% | 67.990,00 |
| 12.02.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -2,90% | 7,00 |
| 09.02.2024 | 1,40 | 1,45 | 1,40 | 1,45 | 3,43% | 18.251,00 |
| 08.02.2024 | 1,39 | 1,40 | 1,39 | 1,40 | -0,50% | 6.144,00 |
| 07.02.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -1,12% | 5.312,00 |
| 06.02.2024 | 1,41 | 1,42 | 1,41 | 1,42 | -0,07% | 3.003,00 |
| 05.02.2024 | 1,47 | 1,49 | 1,42 | 1,42 | -4,81% | 161.203,00 |
| 02.02.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -0,27% | 6.124,00 |
| 01.02.2024 | 1,48 | 1,50 | 1,47 | 1,50 | 2,60% | 2.565,00 |
| 31.01.2024 | 1,42 | 1,46 | 1,42 | 1,46 | 1,67% | 3.643,00 |
| 30.01.2024 | 1,47 | 1,47 | 1,44 | 1,44 | -1,10% | 3.857,00 |
| 29.01.2024 | 1,46 | 1,46 | 1,45 | 1,45 | 0,28% | 11.055,00 |
| 26.01.2024 | 1,46 | 1,46 | 1,45 | 1,45 | 3,57% | 1.320,00 |
| 25.01.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 2,26% | 14,00 |
| 24.01.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -0,07% | 6.128,00 |
| 23.01.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | 10.509,00 |
| 22.01.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 1,92% | 20.444,00 |
| 19.01.2024 | 1,33 | 1,34 | 1,33 | 1,34 | 1,61% | - |
| 18.01.2024 | 1,33 | 1,33 | 1,32 | 1,32 | -0,75% | 38.883,00 |
| 17.01.2024 | 1,33 | 1,34 | 1,33 | 1,33 | 1,76% | 53.340,00 |
| 16.01.2024 | 1,33 | 1,34 | 1,31 | 1,31 | -2,53% | 15.456,00 |
| 15.01.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -1,39% | 853,00 |
| 12.01.2024 | 1,33 | 1,36 | 1,32 | 1,36 | 1,87% | 9.250,00 |
| 11.01.2024 | 1,29 | 1,34 | 1,29 | 1,34 | 4,37% | 6.580,00 |