1. Share Prices

  2. Diversified Energy Company PLC (DEC)

1,114.00p+3.00 (+0.27%)10 May 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Diversified Energy Company PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 10, 20241117.00p1142.00p1069.00p1114.00p175,701
May 9, 20241134.00p1170.00p1098.00p1111.00p200,543
May 8, 20241103.00p1170.00p1103.00p1134.00p178,471
May 7, 20241104.00p1137.71p1100.00p1113.00p248,485
May 3, 20241054.00p1088.00p1045.00p1068.00p187,124
May 2, 20241070.00p1103.00p1045.00p1054.00p139,898
May 1, 20241166.00p1166.00p1080.00p1081.00p92,807
Apr 30, 20241165.00p1190.00p1126.00p1126.00p166,554
Apr 29, 20241155.00p1168.61p1126.00p1159.00p296,330
Apr 26, 20241088.00p1141.00p1084.00p1123.00p307,104
Apr 25, 20241060.00p1100.00p1060.00p1092.00p236,244
Apr 24, 20241085.00p1085.00p1065.00p1076.00p263,496
Apr 23, 20241102.00p1111.00p1081.00p1081.00p356,165
Apr 22, 20241085.00p1099.00p1076.00p1090.00p221,208
Apr 19, 20241091.00p1104.00p1061.00p1074.00p194,534
Apr 18, 20241101.00p1114.00p1088.00p1094.00p151,932
Apr 17, 20241072.00p1105.00p1069.00p1097.00p301,272
Apr 16, 20241080.00p1099.00p1071.00p1092.00p230,997
Apr 15, 20241118.00p1125.00p1081.19p1096.00p419,159
Apr 12, 20241124.00p1173.00p1115.00p1127.00p762,456
Apr 11, 20241101.00p1123.00p1087.00p1106.00p523,719
Apr 10, 20241059.00p1079.54p1040.00p1079.00p358,919
Apr 9, 20241002.00p1068.33p1002.00p1057.00p310,938
Apr 8, 2024980.00p1035.00p980.00p1026.00p459,137
Apr 5, 2024975.00p1003.00p955.50p1003.00p305,991
Apr 4, 20241017.00p1020.00p975.00p987.50p346,218
Apr 3, 2024971.00p987.00p966.00p985.00p489,766
Apr 2, 2024965.50p999.00p951.00p967.50p350,603
Mar 28, 2024897.50p955.00p892.81p948.00p416,233
Mar 27, 2024878.50p892.50p854.00p892.50p515,904
Mar 26, 2024868.00p882.00p850.50p854.00p280,222
Mar 25, 2024879.00p906.00p866.00p876.00p249,160
Mar 22, 2024895.00p915.00p878.00p878.00p284,545
Mar 21, 2024898.50p919.00p887.00p891.00p398,375
Mar 20, 2024890.00p900.00p870.00p882.00p316,687
Mar 19, 2024878.00p901.85p830.56p888.50p1,135,405
Mar 18, 2024928.00p930.00p914.42p923.50p169,962
Mar 15, 2024915.00p921.50p910.00p921.50p353,845
Mar 14, 2024920.00p928.50p904.00p910.50p261,581
Mar 13, 2024912.50p927.00p903.00p916.50p173,162
Mar 12, 2024924.00p927.50p915.00p915.00p181,766
Mar 11, 2024950.00p950.00p914.54p922.50p245,794
Mar 8, 2024940.50p943.00p911.00p930.50p215,898
Mar 7, 2024930.00p942.50p921.50p938.50p223,467
Mar 6, 2024940.00p940.00p911.50p930.00p310,463
Mar 5, 2024910.00p939.50p902.00p928.00p230,559
Mar 4, 2024957.00p980.55p908.50p924.50p651,884
Mar 1, 2024944.50p961.00p929.00p957.00p523,227
Feb 29, 2024929.50p950.00p915.00p935.50p492,509
Feb 28, 20241000.00p1008.00p982.50p984.00p456,179
123456
Showing 1 to 50 of 252

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Future PLC830.007.10
Marshalls PLC310.005.98
W.A.G Payment Solutions PLC71.804.06
Tbc Bank Group PLC3,000.003.63
Wizz Air Holdings PLC2,216.003.55
Kainos Group PLC1,030.003.41

Fallers

CompanyPrice% Chg
Rightmove PLC541.20-5.52
Auction Technology Group PLC483.00-3.59
Bbgi Global Infrastructure S.A.137.40-3.38
Playtech PLC481.00-2.63
Rolls-Royce Holdings PLC423.60-2.37
Hunting PLC371.50-2.11
Risers/fallers data from previous trading day. Today's data available from 8:15am.