1. Share Prices

  2. Diversified Energy Company PLC (DEC)

1,259.00p+26.00 (+2.11%)24 Dec 2024, 17:29
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
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
Nov 12, 2024974.00p1029.00p970.50p980.00p378,658
Nov 11, 2024970.00p994.59p961.00p981.00p164,406
Nov 8, 20241000.00p1023.00p969.00p970.00p195,698
Nov 7, 20241042.00p1050.97p1010.28p1027.00p128,210
Nov 6, 2024955.00p1027.00p955.00p1022.00p289,057
Nov 5, 2024945.00p957.00p900.00p952.00p137,271
Nov 4, 2024915.50p947.50p900.50p935.00p105,855
Nov 1, 2024951.50p951.50p912.00p930.00p109,063
Oct 31, 2024896.00p950.50p896.00p935.50p126,749
Oct 30, 2024890.00p930.00p886.50p921.50p197,546
Oct 29, 2024935.00p935.00p890.50p897.50p134,570
Oct 28, 2024935.00p935.00p896.50p898.50p85,308
Oct 25, 2024890.00p934.50p880.00p919.50p120,979
Oct 24, 2024885.00p915.50p885.00p891.00p155,476
Oct 23, 2024935.00p935.00p887.50p896.00p119,579
Oct 22, 2024895.00p922.50p884.20p916.00p176,085
Oct 21, 2024873.50p919.50p866.00p888.50p173,141
Oct 18, 2024875.00p919.50p865.50p883.50p118,917
Oct 17, 2024920.00p920.00p885.94p886.00p199,995
Oct 16, 2024883.50p911.26p886.50p894.00p135,301
123456
Showing 1 to 50 of 254

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,770.004.72
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Airtel Africa PLC112.803.87
Bakkavor Group PLC149.503.82

Fallers

CompanyPrice% Chg
Vistry Group PLC547.50-16.28
Persimmon PLC1,182.00-2.39
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07
Puretech Health PLC154.80-1.02
Risers/fallers data from previous trading day.