1. Share Prices

  2. Deltic Energy PLC (DELT)

4.00p-0.25 (-5.88%)20 Jan 2025, 08:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Deltic Energy PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 17, 20254.25p4.50p4.00p4.25p250,031
Jan 16, 20254.75p5.00p4.11p4.25p358,053
Jan 15, 20254.75p5.00p4.50p4.75p62,883
Jan 14, 20255.25p5.42p4.50p4.75p306,823
Jan 13, 20255.50p6.00p5.00p5.25p54,013
Jan 10, 20255.50p5.75p5.10p5.50p44,005
Jan 9, 20255.25p6.00p5.00p5.50p190,221
Jan 8, 20255.25p5.50p5.31p5.25p68,603
Jan 7, 20255.25p5.50p5.00p5.25p57,069
Jan 6, 20255.60p6.00p5.20p5.25p133,275
Jan 3, 20255.60p6.00p5.30p5.60p74,303
Jan 2, 20255.60p6.00p5.20p5.60p60,897
Dec 31, 20245.75p6.00p5.24p5.60p110,775
Dec 30, 20245.75p6.00p5.50p5.75p58,292
Dec 27, 20245.75p6.00p5.50p5.75p35,416
Dec 24, 20245.50p5.85p5.15p5.75p85,063
Dec 23, 20245.50p5.50p5.00p5.50p21,868
Dec 20, 20245.75p5.75p5.40p5.40p91,931
Dec 19, 20245.75p5.75p5.50p5.75p166,017
Dec 18, 20245.75p5.90p5.62p5.75p18,675
Dec 17, 20245.75p6.00p5.50p5.75p20,141
Dec 16, 20245.75p6.00p5.50p5.75p75,661
Dec 13, 20245.75p6.00p5.50p5.75p131,713
Dec 12, 20245.85p6.00p5.50p5.75p113,212
Dec 11, 20245.75p6.00p5.70p5.85p183,848
Dec 10, 20245.75p5.84p5.50p5.84p81,493
Dec 9, 20245.75p6.00p5.50p5.75p126,858
Dec 6, 20245.75p5.84p5.65p5.75p173,087
Dec 5, 20246.25p6.50p5.50p5.75p143,605
Dec 4, 20246.50p7.00p6.02p6.25p192,547
Dec 3, 20246.50p7.00p6.00p6.50p89,799
Dec 2, 20246.75p7.00p6.00p6.50p178,174
Nov 29, 20246.25p7.00p6.00p6.75p388,646
Nov 28, 20245.80p6.50p5.80p6.25p663,572
Nov 27, 20246.00p6.20p5.80p5.95p126,385
Nov 26, 20245.75p6.60p5.50p6.00p665,203
Nov 25, 20247.75p8.00p5.65p5.75p1,345,329
Nov 22, 20247.75p8.00p7.50p7.75p326,341
Nov 21, 20247.25p8.00p7.00p7.75p1,519,653
Nov 20, 20246.25p7.46p6.00p7.25p417,082
Nov 19, 20246.40p6.50p6.00p6.25p265,420
Nov 18, 20246.55p6.59p6.30p6.40p280,173
Nov 15, 20245.15p7.29p5.00p6.55p3,141,681
Nov 14, 20244.75p6.03p5.00p5.15p1,689,741
Nov 13, 20244.60p4.80p4.34p4.55p376,750
Nov 12, 20244.60p4.70p4.26p4.60p116,000
Nov 11, 20244.60p4.70p4.50p4.60p166,414
Nov 8, 20244.85p4.90p4.50p4.60p610,162
Nov 7, 20245.70p5.70p4.65p4.65p1,194,064
Nov 6, 20246.30p6.60p5.50p5.70p675,480
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:
16 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Cmc Markets PLC271.003.83
Wood Group (John) PLC70.553.14
Me Group International PLC208.213.33
North Atlantic Smaller Companies Investment Trust PLC3,790.003.27
Foresight Group Holdings Limited375.002.18
Rathbones Group PLC1,706.002.16

Fallers

CompanyPrice% Chg
Ip Group PLC50.20-2.52
Ao World PLC97.00-1.92
Morgan Sindall Group PLC3,665.00-1.87
Grainger PLC217.00-1.59
Bridgepoint Group PLC353.00-1.51
Blackrock Throgmorton Trust PLC578.24-1.32