1. Share Prices

  2. Deltic Energy PLC (DELT)

12.00p+0.40 (+3.45%)26 Jul 2024, 15:39
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
Jul 26, 202412.00p12.50p11.50p12.00p99,090
Jul 25, 202412.00p12.40p11.50p11.60p111,531
Jul 24, 202411.50p12.00p11.07p12.00p147,624
Jul 23, 202410.75p12.50p10.50p11.50p410,600
Jul 22, 202411.00p11.40p10.50p10.75p56,449
Jul 19, 202411.75p12.50p10.50p11.00p110,409
Jul 18, 202411.00p13.00p11.00p11.50p718,595
Jul 17, 20249.65p11.40p9.30p10.75p375,485
Jul 16, 20249.65p10.00p9.30p9.65p23,340
Jul 15, 20249.65p10.00p9.30p9.65p178,011
Jul 12, 202410.50p11.00p9.40p10.20p378,324
Jul 11, 202411.25p11.50p10.48p10.60p225,276
Jul 10, 20249.10p12.75p9.00p11.25p1,790,014
Jul 9, 20248.10p9.50p7.70p9.10p902,578
Jul 8, 20247.45p8.50p7.20p8.10p282,910
Jul 5, 20247.25p7.70p7.05p7.45p48,484
Jul 4, 20247.25p7.50p7.05p7.25p172,665
Jul 3, 20247.25p7.48p7.11p7.25p82,865
Jul 2, 20247.25p7.48p7.00p7.00p257,002
Jul 1, 20247.25p7.33p7.03p7.25p103,203
Jun 28, 20247.25p7.50p7.00p7.25p177,114
Jun 27, 20247.25p7.47p7.00p7.25p58,481
Jun 26, 20247.75p7.68p7.00p7.25p610,433
Jun 25, 20247.75p8.00p7.50p7.50p269,285
Jun 24, 20247.75p8.00p7.50p7.50p685,307
Jun 21, 20247.75p7.73p7.52p7.75p399,073
Jun 20, 20248.10p8.50p7.52p7.75p395,450
Jun 19, 20248.25p8.17p7.70p8.10p128,246
Jun 18, 20248.25p8.20p8.00p8.25p199,307
Jun 17, 20248.25p8.34p8.00p8.00p105,146
Jun 14, 20248.75p9.00p8.00p8.25p549,393
Jun 13, 202410.50p11.00p8.35p8.50p1,622,781
Jun 12, 202410.00p11.00p9.50p10.50p702,324
Jun 11, 20248.50p10.20p7.13p10.00p2,909,429
Jun 10, 202413.00p13.00p11.56p12.00p297,917
Jun 7, 202413.00p13.50p12.50p13.00p192,195
Jun 6, 202413.50p14.00p12.66p13.00p177,871
Jun 5, 202413.75p13.99p13.10p13.50p221,328
Jun 4, 202412.75p14.50p12.50p13.75p542,828
Jun 3, 202411.75p13.50p11.50p12.75p810,203
May 31, 202412.00p12.50p11.50p11.75p519,476
May 30, 202412.50p12.50p11.67p12.00p418,445
May 29, 202413.25p13.40p12.50p12.50p808,334
May 28, 202413.50p14.00p12.70p13.25p825,913
May 24, 202414.00p14.50p13.00p13.50p387,519
May 23, 202414.00p14.14p13.60p14.00p362,468
May 22, 202414.25p14.50p13.68p14.00p253,319
May 21, 202414.25p14.50p13.50p14.25p670,663
May 20, 202414.75p15.00p13.80p14.50p305,020
May 17, 202415.25p15.50p14.50p14.75p438,719
123456
Showing 1 to 50 of 254

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 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Drax Group PLC645.5013.95
Babcock International Group PLC530.008.65
Natwest Group PLC361.907.04
Jupiter Fund Management PLC88.106.79
Marshalls PLC358.506.54
Cmc Markets PLC321.006.29

Fallers

CompanyPrice% Chg
Ferrexpo PLC61.30-3.46
Discoverie Group PLC707.00-3.02
Bellevue Healthcare Trust PLC145.60-2.54
Spirent Communications PLC173.90-1.75
Segro PLC892.00-1.68
Rightmove PLC560.00-1.41
Risers/fallers data from previous trading day.