Shares Magazine
960.00p+1.50 (+0.16%)02 May 2025, 18:50
Diversified Energy Company PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 972.50p | 979.00p | 937.50p | 960.00p | 123,263 |
| May 1, 2025 | 939.00p | 973.50p | 910.50p | 958.50p | 137,543 |
| Apr 30, 2025 | 963.00p | 963.00p | 927.50p | 941.50p | 152,338 |
| Apr 29, 2025 | 945.50p | 955.00p | 897.00p | 950.50p | 210,719 |
| Apr 28, 2025 | 939.50p | 969.50p | 893.50p | 939.00p | 79,423 |
| Apr 25, 2025 | 921.00p | 949.50p | 891.50p | 934.00p | 111,589 |
| Apr 24, 2025 | 900.00p | 925.00p | 898.00p | 916.00p | 121,760 |
| Apr 23, 2025 | 914.00p | 937.00p | 894.73p | 900.00p | 243,206 |
| Apr 22, 2025 | 855.00p | 895.50p | 844.00p | 894.00p | 207,550 |
| Apr 17, 2025 | 901.50p | 905.00p | 871.50p | 891.00p | 212,863 |
| Apr 16, 2025 | 848.00p | 887.50p | 833.50p | 880.50p | 181,620 |
| Apr 15, 2025 | 864.50p | 876.00p | 847.50p | 867.00p | 136,553 |
| Apr 14, 2025 | 850.50p | 889.00p | 838.06p | 862.50p | 155,562 |
| Apr 11, 2025 | 835.00p | 857.00p | 819.00p | 822.00p | 240,298 |
| Apr 10, 2025 | 1000.00p | 1000.00p | 840.00p | 841.50p | 383,352 |
| Apr 9, 2025 | 840.00p | 866.00p | 790.50p | 803.50p | 637,657 |
| Apr 8, 2025 | 890.00p | 921.50p | 860.50p | 862.00p | 289,796 |
| Apr 7, 2025 | 888.50p | 928.00p | 803.47p | 882.50p | 529,234 |
| Apr 4, 2025 | 986.50p | 1022.94p | 888.50p | 908.00p | 338,062 |
| Apr 3, 2025 | 1031.00p | 1068.00p | 988.50p | 1004.00p | 294,449 |
| Apr 2, 2025 | 1040.00p | 1077.00p | 1040.00p | 1071.00p | 118,386 |
| Apr 1, 2025 | 1038.00p | 1066.00p | 999.50p | 1066.00p | 163,478 |
| Mar 31, 2025 | 1024.00p | 1057.00p | 997.50p | 1043.00p | 198,920 |
| Mar 28, 2025 | 995.50p | 1043.00p | 995.50p | 1035.00p | 152,779 |
| Mar 27, 2025 | 1067.00p | 1067.00p | 1003.00p | 1035.00p | 85,227 |
| Mar 26, 2025 | 1006.00p | 1053.00p | 1000.00p | 1050.00p | 126,326 |
| Mar 25, 2025 | 995.50p | 1052.00p | 995.50p | 1021.00p | 184,701 |
| Mar 24, 2025 | 1045.00p | 1101.00p | 977.00p | 1012.00p | 198,291 |
| Mar 21, 2025 | 1064.00p | 1065.00p | 1024.00p | 1039.00p | 397,271 |
| Mar 20, 2025 | 1013.00p | 1066.00p | 1006.00p | 1058.00p | 271,953 |
| Mar 19, 2025 | 1020.00p | 1020.00p | 975.00p | 996.00p | 186,533 |
| Mar 18, 2025 | 1000.00p | 1028.00p | 955.00p | 1008.00p | 254,737 |
| Mar 17, 2025 | 875.00p | 1017.00p | 875.00p | 995.00p | 230,244 |
| Mar 14, 2025 | 955.00p | 955.00p | 901.00p | 917.00p | 225,198 |
| Mar 13, 2025 | 894.50p | 916.85p | 871.00p | 914.50p | 155,243 |
| Mar 12, 2025 | 912.00p | 912.00p | 867.00p | 898.00p | 192,925 |
| Mar 11, 2025 | 889.00p | 894.50p | 865.00p | 873.50p | 285,350 |
| Mar 10, 2025 | 883.50p | 913.31p | 872.50p | 885.50p | 383,266 |
| Mar 7, 2025 | 880.00p | 938.00p | 875.00p | 890.50p | 406,946 |
| Mar 6, 2025 | 1000.00p | 1009.00p | 907.00p | 912.00p | 244,134 |
| Mar 5, 2025 | 1020.00p | 1028.00p | 940.00p | 956.00p | 182,912 |
| Mar 4, 2025 | 1017.00p | 1049.00p | 967.00p | 1000.00p | 294,106 |
| Mar 3, 2025 | 1065.00p | 1088.00p | 1019.00p | 1035.00p | 147,489 |
| Feb 28, 2025 | 1035.00p | 1097.00p | 1035.00p | 1057.00p | 422,684 |
| Feb 27, 2025 | 1120.00p | 1120.00p | 1047.00p | 1051.00p | 165,602 |
| Feb 26, 2025 | 1083.00p | 1151.00p | 1076.00p | 1107.00p | 124,935 |
| Feb 25, 2025 | 1100.00p | 1181.00p | 1092.00p | 1099.00p | 150,565 |
| Feb 24, 2025 | 1113.00p | 1148.00p | 1103.00p | 1107.00p | 164,932 |
| Feb 21, 2025 | 1130.00p | 1163.00p | 1113.00p | 1113.00p | 168,815 |
| Feb 20, 2025 | 1191.00p | 1237.87p | 1138.57p | 1150.00p | 314,837 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.