- Share Prices
Diversified Energy Company PLC (DEC)
1,102.00p-9.00 (-0.81%)15 Jul 2025, 18:59
Diversified Energy Company PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 14, 2025 | 1093.00p | 1114.00p | 1078.00p | 1111.00p | 114,296 |
Jul 11, 2025 | 1056.00p | 1090.00p | 1056.00p | 1090.00p | 99,647 |
Jul 10, 2025 | 1065.00p | 1081.00p | 1057.00p | 1068.00p | 83,762 |
Jul 9, 2025 | 1085.00p | 1093.00p | 1046.00p | 1064.00p | 101,603 |
Jul 8, 2025 | 1063.00p | 1065.00p | 1040.91p | 1056.00p | 127,363 |
Jul 7, 2025 | 1031.00p | 1063.00p | 1031.00p | 1057.00p | 85,784 |
Jul 4, 2025 | 1099.00p | 1099.00p | 1041.00p | 1053.00p | 51,895 |
Jul 3, 2025 | 1103.00p | 1103.00p | 1054.00p | 1057.00p | 91,143 |
Jul 2, 2025 | 1109.00p | 1109.00p | 1045.95p | 1054.00p | 134,727 |
Jul 1, 2025 | 1084.00p | 1107.00p | 1053.00p | 1063.00p | 161,095 |
Jun 30, 2025 | 1110.00p | 1110.00p | 1060.00p | 1084.00p | 182,357 |
Jun 27, 2025 | 1092.00p | 1117.00p | 1075.00p | 1098.00p | 239,838 |
Jun 26, 2025 | 1064.00p | 1093.00p | 1064.00p | 1079.00p | 65,382 |
Jun 25, 2025 | 1124.00p | 1128.00p | 1076.00p | 1087.00p | 108,463 |
Jun 24, 2025 | 1109.00p | 1116.00p | 1069.00p | 1116.00p | 167,877 |
Jun 23, 2025 | 1115.00p | 1137.43p | 1094.00p | 1108.00p | 126,776 |
Jun 20, 2025 | 1061.00p | 1115.00p | 1061.00p | 1113.00p | 1,532,548 |
Jun 19, 2025 | 1061.00p | 1123.00p | 1061.00p | 1103.00p | 151,367 |
Jun 18, 2025 | 1061.00p | 1106.00p | 1061.00p | 1102.00p | 127,643 |
Jun 17, 2025 | 1021.00p | 1111.00p | 1021.00p | 1097.00p | 264,835 |
Jun 16, 2025 | 1047.00p | 1088.00p | 1047.00p | 1057.00p | 153,462 |
Jun 13, 2025 | 1062.00p | 1062.00p | 1025.00p | 1045.00p | 1,183,867 |
Jun 12, 2025 | 1049.00p | 1101.98p | 1026.00p | 1031.00p | 236,799 |
Jun 11, 2025 | 1087.00p | 1120.00p | 1070.00p | 1095.00p | 195,016 |
Jun 10, 2025 | 1049.00p | 1099.00p | 1049.00p | 1094.00p | 147,035 |
Jun 9, 2025 | 1010.00p | 1072.00p | 1010.00p | 1071.00p | 138,447 |
Jun 6, 2025 | 1060.00p | 1060.00p | 1011.00p | 1042.00p | 121,651 |
Jun 5, 2025 | 1020.00p | 1081.00p | 1012.00p | 1029.00p | 179,433 |
Jun 4, 2025 | 1021.00p | 1063.00p | 1017.00p | 1026.00p | 156,494 |
Jun 3, 2025 | 1049.00p | 1109.00p | 1040.00p | 1056.00p | 101,836 |
Jun 2, 2025 | 1037.00p | 1073.00p | 1034.00p | 1050.00p | 145,846 |
May 30, 2025 | 1040.00p | 1054.00p | 1034.00p | 1048.00p | 175,700 |
May 29, 2025 | 1040.00p | 1105.00p | 1033.00p | 1040.00p | 154,205 |
May 28, 2025 | 1002.00p | 1093.00p | 1002.00p | 1083.00p | 207,935 |
May 27, 2025 | 1050.00p | 1070.00p | 1038.00p | 1053.00p | 128,397 |
May 23, 2025 | 1000.00p | 1059.00p | 990.50p | 1035.00p | 140,647 |
May 22, 2025 | 1039.00p | 1039.00p | 1006.91p | 1027.00p | 95,204 |
May 21, 2025 | 1060.00p | 1060.00p | 1008.00p | 1031.00p | 73,726 |
May 20, 2025 | 1000.00p | 1048.00p | 1000.00p | 1043.00p | 92,444 |
May 19, 2025 | 1014.00p | 1041.00p | 998.50p | 1032.00p | 161,744 |
May 16, 2025 | 1065.00p | 1065.00p | 999.00p | 1019.00p | 133,876 |
May 15, 2025 | 1038.00p | 1062.00p | 1016.00p | 1022.00p | 158,859 |
May 14, 2025 | 1032.00p | 1074.00p | 985.50p | 1063.00p | 177,796 |
May 13, 2025 | 985.00p | 1031.00p | 985.00p | 1031.00p | 210,274 |
May 12, 2025 | 1010.00p | 1057.00p | 976.50p | 1013.00p | 239,227 |
May 9, 2025 | 1009.00p | 1009.00p | 962.00p | 988.50p | 169,699 |
May 8, 2025 | 970.00p | 988.50p | 930.00p | 978.50p | 130,853 |
May 7, 2025 | 960.00p | 971.50p | 948.00p | 965.50p | 138,773 |
May 6, 2025 | 975.00p | 977.50p | 930.00p | 971.50p | 156,140 |
May 2, 2025 | 972.50p | 979.00p | 937.50p | 960.00p | 123,263 |