Seplat Energy (SEPL) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 20/08/2026 | 15:35:09 | 645.00p | 177,018 | £1,141,766.10 | Exchange | Buy | UT |
| 20/08/2026 | 15:35:09 | 645.00p | 156 | £1,006.20 | Off-book | Buy | SI |
| 20/08/2026 | 15:35:09 | 645.00p | 41 | £264.45 | Off-book | Buy | SI |
| 20/08/2026 | 15:29:57 | 640.00p | 334 | £2,137.60 | Exchange | Buy | AT |
| 20/08/2026 | 15:29:51 | 639.00p | 88 | £562.32 | Exchange | Sell | AT |
| 20/08/2026 | 15:29:51 | 639.00p | 134 | £856.26 | Exchange | Sell | AT |
| 20/08/2026 | 15:29:31 | 640.00p | 2,361 | £15,110.40 | Off-book | Buy | OFF |
| 20/08/2026 | 15:29:30 | 640.00p | 199 | £1,273.60 | Exchange | Buy | AT |
| 20/08/2026 | 15:29:30 | 640.00p | 189 | £1,209.60 | Exchange | Buy | AT |
| 20/08/2026 | 15:29:30 | 639.00p | 182 | £1,162.98 | Exchange | Sell | AT |
| 20/08/2026 | 15:29:30 | 640.00p | 221 | £1,414.40 | Exchange | Buy | AT |
| 20/08/2026 | 15:29:20 | 640.00p | 3,891 | £24,902.40 | Exchange | Sell | AT |
| 20/08/2026 | 15:29:20 | 640.00p | 422 | £2,700.80 | Exchange | Sell | AT |
| 20/08/2026 | 15:29:08 | 640.00p | 4,697 | £30,060.80 | Exchange | Sell | AT |
| 20/08/2026 | 15:29:08 | 640.00p | 414 | £2,649.60 | Exchange | Sell | AT |
| 20/08/2026 | 15:29:07 | 640.00p | 2,374 | £15,193.60 | Exchange | Buy | AT |
| 20/08/2026 | 15:29:03 | 640.00p | 238 | £1,523.20 | Off-book | Sell | SI |
| 20/08/2026 | 15:29:01 | 643.00p | 1 | £6.43 | Off-book | Buy | OTC |
| 20/08/2026 | 15:29:00 | 640.00p | 412 | £2,636.80 | Exchange | Sell | AT |
| 20/08/2026 | 15:29:00 | 640.00p | 2,500 | £16,000.00 | Exchange | Buy | AT |
| 20/08/2026 | 15:29:00 | 640.00p | 2,500 | £16,000.00 | Exchange | Buy | AT |
| 20/08/2026 | 15:29:00 | 640.00p | 508 | £3,251.20 | Exchange | Buy | AT |
| 20/08/2026 | 15:28:55 | 640.00p | 687 | £4,396.80 | Exchange | Buy | AT |
| 20/08/2026 | 15:28:55 | 640.00p | 1,305 | £8,352.00 | Exchange | Buy | AT |
| 20/08/2026 | 15:28:55 | 639.00p | 200 | £1,278.00 | Exchange | Sell | AT |
| 20/08/2026 | 15:28:55 | 640.00p | 2,500 | £16,000.00 | Exchange | Buy | AT |
| 20/08/2026 | 15:28:55 | 640.00p | 8,493 | £54,355.20 | Exchange | Buy | AT |
| 20/08/2026 | 15:28:55 | 640.00p | 2,500 | £16,000.00 | Exchange | Buy | AT |
| 20/08/2026 | 15:28:55 | 640.00p | 2,500 | £16,000.00 | Exchange | Buy | AT |
| 20/08/2026 | 15:28:55 | 640.00p | 6,273 | £40,147.20 | Exchange | Buy | AT |
| 20/08/2026 | 15:28:55 | 640.00p | 73,595 | £471,008.00 | Exchange | Buy | AT |
| 20/08/2026 | 15:28:55 | 640.00p | 2,500 | £16,000.00 | Exchange | Buy | AT |
| 20/08/2026 | 15:28:50 | 638.00p | 200 | £1,276.00 | Exchange | Sell | AT |
| 20/08/2026 | 15:28:50 | 638.00p | 310 | £1,977.80 | Exchange | Sell | AT |
| 20/08/2026 | 15:28:50 | 640.00p | 278 | £1,779.20 | Exchange | Buy | AT |
| 20/08/2026 | 15:27:49 | 640.00p | 59 | £377.60 | Exchange | Buy | AT |
| 20/08/2026 | 15:27:27 | 638.00p | 200 | £1,276.00 | Exchange | Sell | AT |
| 20/08/2026 | 15:27:08 | 640.00p | 2,245 | £14,368.00 | Exchange | Buy | OFF |
| 20/08/2026 | 15:26:57 | 640.00p | 1,068 | £6,835.20 | Exchange | Buy | AT |
| 20/08/2026 | 15:26:52 | 640.00p | 820 | £5,248.00 | Exchange | Sell | AT |
| 20/08/2026 | 15:26:52 | 640.00p | 200 | £1,280.00 | Exchange | Sell | AT |
| 20/08/2026 | 15:26:52 | 640.00p | 157 | £1,004.80 | Off-book | Sell | SI |
| 20/08/2026 | 15:26:50 | 640.00p | 8,049 | £51,513.60 | Exchange | Sell | OFF |
| 20/08/2026 | 15:26:45 | 642.00p | 440 | £2,824.80 | Off-book | Buy | SI |
| 20/08/2026 | 15:26:45 | 641.00p | 440 | £2,820.40 | Off-book | Sell | SI |
| 20/08/2026 | 15:26:45 | 641.00p | 440 | £2,820.40 | Off-book | Sell | SI |
| 20/08/2026 | 15:26:45 | 642.00p | 440 | £2,824.80 | Off-book | Buy | SI |
| 20/08/2026 | 15:26:44 | 640.00p | 1,258 | £8,051.20 | Exchange | Buy | AT |
| 20/08/2026 | 15:26:44 | 640.00p | 334 | £2,137.60 | Exchange | Buy | AT |
| 20/08/2026 | 15:26:44 | 640.00p | 908 | £5,811.20 | Exchange | Buy | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 20/08/2026 | 15:35:09 | 645.00p | 177,018 | £1,141,766.10 | Exchange | Buy | UT |
| 20/08/2026 | 15:35:09 | 645.00p | 156 | £1,006.20 | Off-book | Buy | SI |
| 20/08/2026 | 15:35:09 | 645.00p | 41 | £264.45 | Off-book | Buy | SI |
| 20/08/2026 | 15:29:57 | 640.00p | 334 | £2,137.60 | Exchange | Buy | AT |
| 20/08/2026 | 15:29:51 | 639.00p | 88 | £562.32 | Exchange | Sell | AT |
| 20/08/2026 | 15:29:51 | 639.00p | 134 | £856.26 | Exchange | Sell | AT |
| 20/08/2026 | 15:29:31 | 640.00p | 2,361 | £15,110.40 | Off-book | Buy | OFF |
| 20/08/2026 | 15:29:30 | 640.00p | 199 | £1,273.60 | Exchange | Buy | AT |
| 20/08/2026 | 15:29:30 | 640.00p | 189 | £1,209.60 | Exchange | Buy | AT |
| 20/08/2026 | 15:29:30 | 639.00p | 182 | £1,162.98 | Exchange | Sell | AT |
| 20/08/2026 | 15:29:30 | 640.00p | 221 | £1,414.40 | Exchange | Buy | AT |
| 20/08/2026 | 15:29:20 | 640.00p | 3,891 | £24,902.40 | Exchange | Sell | AT |
| 20/08/2026 | 15:29:20 | 640.00p | 422 | £2,700.80 | Exchange | Sell | AT |
| 20/08/2026 | 15:29:08 | 640.00p | 4,697 | £30,060.80 | Exchange | Sell | AT |
| 20/08/2026 | 15:29:08 | 640.00p | 414 | £2,649.60 | Exchange | Sell | AT |
| 20/08/2026 | 15:29:07 | 640.00p | 2,374 | £15,193.60 | Exchange | Buy | AT |
| 20/08/2026 | 15:29:03 | 640.00p | 238 | £1,523.20 | Off-book | Sell | SI |
| 20/08/2026 | 15:29:01 | 643.00p | 1 | £6.43 | Off-book | Buy | OTC |
| 20/08/2026 | 15:29:00 | 640.00p | 412 | £2,636.80 | Exchange | Sell | AT |
| 20/08/2026 | 15:29:00 | 640.00p | 2,500 | £16,000.00 | Exchange | Buy | AT |
| 20/08/2026 | 15:29:00 | 640.00p | 2,500 | £16,000.00 | Exchange | Buy | AT |
| 20/08/2026 | 15:29:00 | 640.00p | 508 | £3,251.20 | Exchange | Buy | AT |
| 20/08/2026 | 15:28:55 | 640.00p | 687 | £4,396.80 | Exchange | Buy | AT |
| 20/08/2026 | 15:28:55 | 640.00p | 1,305 | £8,352.00 | Exchange | Buy | AT |
| 20/08/2026 | 15:28:55 | 639.00p | 200 | £1,278.00 | Exchange | Sell | AT |
| 20/08/2026 | 15:28:55 | 640.00p | 2,500 | £16,000.00 | Exchange | Buy | AT |
| 20/08/2026 | 15:28:55 | 640.00p | 8,493 | £54,355.20 | Exchange | Buy | AT |
| 20/08/2026 | 15:28:55 | 640.00p | 2,500 | £16,000.00 | Exchange | Buy | AT |
| 20/08/2026 | 15:28:55 | 640.00p | 2,500 | £16,000.00 | Exchange | Buy | AT |
| 20/08/2026 | 15:28:55 | 640.00p | 6,273 | £40,147.20 | Exchange | Buy | AT |
| 20/08/2026 | 15:28:55 | 640.00p | 73,595 | £471,008.00 | Exchange | Buy | AT |
| 20/08/2026 | 15:28:55 | 640.00p | 2,500 | £16,000.00 | Exchange | Buy | AT |
| 20/08/2026 | 15:28:50 | 638.00p | 200 | £1,276.00 | Exchange | Sell | AT |
| 20/08/2026 | 15:28:50 | 638.00p | 310 | £1,977.80 | Exchange | Sell | AT |
| 20/08/2026 | 15:28:50 | 640.00p | 278 | £1,779.20 | Exchange | Buy | AT |
| 20/08/2026 | 15:27:49 | 640.00p | 59 | £377.60 | Exchange | Buy | AT |
| 20/08/2026 | 15:27:27 | 638.00p | 200 | £1,276.00 | Exchange | Sell | AT |
| 20/08/2026 | 15:27:08 | 640.00p | 2,245 | £14,368.00 | Exchange | Buy | OFF |
| 20/08/2026 | 15:26:57 | 640.00p | 1,068 | £6,835.20 | Exchange | Buy | AT |
| 20/08/2026 | 15:26:52 | 640.00p | 820 | £5,248.00 | Exchange | Sell | AT |
| 20/08/2026 | 15:26:52 | 640.00p | 200 | £1,280.00 | Exchange | Sell | AT |
| 20/08/2026 | 15:26:52 | 640.00p | 157 | £1,004.80 | Off-book | Sell | SI |
| 20/08/2026 | 15:26:50 | 640.00p | 8,049 | £51,513.60 | Exchange | Sell | OFF |
| 20/08/2026 | 15:26:45 | 642.00p | 440 | £2,824.80 | Off-book | Buy | SI |
| 20/08/2026 | 15:26:45 | 641.00p | 440 | £2,820.40 | Off-book | Sell | SI |
| 20/08/2026 | 15:26:45 | 641.00p | 440 | £2,820.40 | Off-book | Sell | SI |
| 20/08/2026 | 15:26:45 | 642.00p | 440 | £2,824.80 | Off-book | Buy | SI |
| 20/08/2026 | 15:26:44 | 640.00p | 1,258 | £8,051.20 | Exchange | Buy | AT |
| 20/08/2026 | 15:26:44 | 640.00p | 334 | £2,137.60 | Exchange | Buy | AT |
| 20/08/2026 | 15:26:44 | 640.00p | 908 | £5,811.20 | Exchange | Buy | AT |
