1. Share Prices

  2. Diversified Energy Company (DEC)

1,170.00p-20.00 (-1.68%)09 Dec 2025, 17:36
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Diversified Energy Company Trades

DateTimePriceQuantityValue
Dec 9, 202516:36:131,175.44p2,601£30,573.17
Dec 9, 202516:35:201,170.00p49,539£579,606.30
Dec 9, 202516:29:581,175.00p40£470.00
Dec 9, 202516:29:581,175.00p39£458.25
Dec 9, 202516:29:581,175.00p40£470.00
Dec 9, 202516:29:581,175.00p40£470.00
Dec 9, 202516:29:581,175.00p8£94.00
Dec 9, 202516:29:581,175.00p32£376.00
Dec 9, 202516:29:581,175.00p41£481.75
Dec 9, 202516:29:581,175.00p25£293.75
Dec 9, 202516:29:581,175.00p12£141.00
Dec 9, 202516:29:581,175.00p79£928.25
Dec 9, 202516:29:511,180.00p272£3,209.60
Dec 9, 202516:29:511,180.00p112£1,321.60
Dec 9, 202516:29:161,176.37p598£7,034.67
Dec 9, 202516:27:021,175.00p1£11.75
Dec 9, 202516:26:581,175.00p3£35.25
Dec 9, 202516:23:081,175.00p48£564.00
Dec 9, 202516:23:081,175.00p416£4,888.00
Dec 9, 202516:23:081,175.00p47£552.25
Dec 9, 202516:23:081,175.00p501£5,886.75
Dec 9, 202516:23:081,175.00p63£740.25
Dec 9, 202516:23:081,175.00p176£2,068.00
Dec 9, 202516:22:391,180.00p187£2,206.60
Dec 9, 202516:22:351,170.00p41£479.70
Dec 9, 202516:22:351,170.00p79£924.30
Dec 9, 202516:22:351,170.00p40£468.00
Dec 9, 202516:22:351,170.00p100£1,170.00
Dec 9, 202516:22:351,170.00p40£468.00
Dec 9, 202516:22:351,170.00p118£1,380.60
Dec 9, 202516:22:351,170.00p63£737.10
Dec 9, 202516:22:351,170.00p53£620.10
Dec 9, 202516:22:351,170.00p227£2,655.90
Dec 9, 202516:22:351,170.00p173£2,024.10
Dec 9, 202516:22:351,170.00p40£468.00
Dec 9, 202516:22:351,170.00p27£315.90
Dec 9, 202516:22:351,170.00p107£1,251.90
Dec 9, 202516:22:351,170.00p116£1,357.20
Dec 9, 202516:22:351,170.00p103£1,205.10
Dec 9, 202516:22:351,170.00p31£362.70
Dec 9, 202516:22:351,170.00p98£1,146.60
Dec 9, 202516:22:351,170.00p27£315.90
Dec 9, 202516:22:351,170.00p125£1,462.50
Dec 9, 202516:22:351,170.00p138£1,614.60
Dec 9, 202516:22:351,175.00p1£11.75
Dec 9, 202516:22:351,175.00p32£376.00
Dec 9, 202516:22:351,175.00p3£35.25
Dec 9, 202516:22:351,175.00p7£82.25
Dec 9, 202516:22:351,175.00p63£740.25
Dec 9, 202516:22:351,175.00p125£1,468.75

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wpp PLC317.206.26
Trustpilot Group PLC161.706.10
International Personal Finance PLC211.504.96
Helios Towers PLC165.204.03
Man Group PLC216.003.95
Qinetiq Group PLC436.803.65

Fallers

CompanyPrice% Chg
Patria Private Equity Trust PLC591.00-4.98
Paypoint PLC443.00-3.90
Ceres Power Holdings PLC318.20-3.87
Spire Healthcare Group PLC167.80-3.56
Diageo PLC1,602.50-2.55
Wizz Air Holdings PLC1,072.00-2.55