1. Share Prices

  2. Diversified Energy Company PLC (DEC)

1,296.00p+23.00 (+1.81%)27 Jan 2025, 10:47
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
Jan 24, 20251318.00p1343.00p1250.00p1273.00p156,654
Jan 23, 20251316.00p1345.00p1303.00p1318.00p137,507
Jan 22, 20251348.00p1348.00p1301.00p1323.00p79,657
Jan 21, 20251293.00p1334.00p1290.00p1327.00p116,244
Jan 20, 20251370.00p1375.00p1285.51p1298.00p144,856
Jan 17, 20251315.00p1399.00p1315.00p1343.00p164,588
Jan 16, 20251354.00p1386.00p1336.19p1370.00p150,576
Jan 15, 20251378.00p1395.00p1334.00p1366.00p96,627
Jan 14, 20251337.00p1376.00p1318.00p1337.00p136,318
Jan 13, 20251377.00p1379.18p1354.00p1367.00p122,111
Jan 10, 20251310.00p1404.00p1310.00p1360.00p133,667
Jan 9, 20251385.00p1385.00p1330.00p1356.00p106,394
Jan 8, 20251347.00p1361.00p1313.88p1342.00p117,800
Jan 7, 20251324.00p1362.00p1320.00p1356.00p141,340
Jan 6, 20251378.00p1404.00p1344.00p1356.00p169,077
Jan 3, 20251400.00p1446.00p1386.00p1393.00p152,962
Jan 2, 20251350.00p1387.00p1331.00p1387.00p201,003
Dec 31, 20241297.00p1344.00p1297.00p1344.00p76,583
Dec 30, 20241258.00p1337.00p1238.00p1335.00p154,954
Dec 27, 20241280.00p1295.00p1260.00p1268.00p107,771
Dec 24, 20241245.00p1260.00p1199.00p1259.00p96,322
Dec 23, 20241218.00p1243.00p1195.00p1233.00p65,576
Dec 20, 20241177.00p1241.00p1162.00p1220.00p1,352,037
Dec 19, 20241220.00p1245.00p1181.00p1183.00p220,805
Dec 18, 20241241.00p1272.00p1231.60p1248.00p104,910
Dec 17, 20241260.00p1276.00p1229.00p1236.00p124,073
Dec 16, 20241328.00p1342.00p1265.00p1265.00p145,822
Dec 13, 20241310.00p1343.00p1304.00p1328.00p159,942
Dec 12, 20241268.00p1309.00p1214.00p1309.00p332,876
Dec 11, 20241213.00p1264.00p1202.00p1261.00p107,858
Dec 10, 20241218.00p1224.00p1197.00p1219.00p95,745
Dec 9, 20241225.00p1240.00p1212.00p1218.00p134,994
Dec 6, 20241263.00p1277.00p1216.00p1216.00p150,009
Dec 5, 20241280.00p1298.00p1249.00p1263.00p197,454
Dec 4, 20241302.00p1325.00p1277.87p1287.00p304,029
Dec 3, 20241246.00p1290.00p1233.00p1288.00p165,312
Dec 2, 20241250.00p1282.00p1229.12p1235.00p129,280
Nov 29, 20241240.00p1289.00p1227.66p1278.00p375,962
Nov 28, 20241280.00p1290.00p1230.00p1240.00p292,707
Nov 27, 20241299.00p1303.00p1241.16p1288.00p161,501
Nov 26, 20241278.00p1297.00p1257.97p1282.00p147,404
Nov 25, 20241299.00p1300.00p1228.00p1278.00p227,050
Nov 22, 20241270.00p1290.00p1258.24p1271.00p257,858
Nov 21, 20241256.00p1297.36p1234.74p1283.00p298,085
Nov 20, 20241241.00p1258.00p1210.00p1253.00p208,323
Nov 19, 20241208.00p1240.00p1168.00p1240.00p412,618
Nov 18, 20241128.00p1194.00p1107.41p1192.00p269,167
Nov 15, 20241035.00p1139.03p1035.00p1129.00p222,653
Nov 14, 2024984.00p1098.00p984.00p1098.00p256,491
Nov 13, 2024979.50p1039.00p970.50p1032.00p242,698
123456
Showing 1 to 50 of 252

Most Read

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:
23 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
British American Tobacco PLC3,145.004.55
Wh Smith PLC1,185.003.22
Ao World PLC100.003.09
Airtel Africa PLC129.702.94
Vodafone Group PLC68.742.60
Gsk PLC1,391.502.58