Shares Magazine
5.25p+0.00 (+0.00%)02 May 2025, 16:23
Deltic Energy PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 5.25p | 5.50p | 5.00p | 5.25p | 749,269 |
| May 1, 2025 | 5.50p | 5.50p | 5.00p | 5.25p | 210,710 |
| Apr 30, 2025 | 5.50p | 6.00p | 5.06p | 5.50p | 81,269 |
| Apr 29, 2025 | 6.00p | 6.00p | 5.13p | 5.50p | 87,146 |
| Apr 28, 2025 | 5.75p | 6.00p | 5.25p | 5.75p | 138,020 |
| Apr 25, 2025 | 5.75p | 5.75p | 5.50p | 5.75p | 147,403 |
| Apr 24, 2025 | 5.75p | 6.00p | 5.63p | 5.75p | 68,694 |
| Apr 23, 2025 | 5.75p | 6.00p | 5.50p | 5.75p | 206,870 |
| Apr 22, 2025 | 6.25p | 6.50p | 5.50p | 5.75p | 572,072 |
| Apr 17, 2025 | 6.00p | 6.90p | 5.20p | 6.25p | 1,314,059 |
| Apr 16, 2025 | 5.00p | 6.80p | 4.50p | 6.00p | 1,748,851 |
| Apr 15, 2025 | 4.25p | 5.50p | 4.00p | 5.00p | 1,168,212 |
| Apr 14, 2025 | 4.00p | 4.50p | 3.50p | 4.00p | 106,389 |
| Apr 11, 2025 | 4.00p | 4.50p | 3.71p | 4.00p | 438,901 |
| Apr 10, 2025 | 3.75p | 4.50p | 3.62p | 4.00p | 161,962 |
| Apr 9, 2025 | 3.75p | 4.00p | 3.58p | 3.75p | 397,432 |
| Apr 8, 2025 | 3.75p | 4.00p | 3.50p | 3.75p | 579,333 |
| Apr 7, 2025 | 3.75p | 4.00p | 3.50p | 3.83p | 374,565 |
| Apr 4, 2025 | 4.00p | 4.50p | 3.50p | 3.75p | 371,192 |
| Apr 3, 2025 | 4.00p | 4.50p | 3.53p | 4.00p | 168,024 |
| Apr 2, 2025 | 3.75p | 4.50p | 3.62p | 4.00p | 147,787 |
| Apr 1, 2025 | 3.75p | 4.00p | 3.50p | 3.75p | 322,383 |
| Mar 31, 2025 | 4.25p | 4.50p | 3.50p | 3.75p | 463,454 |
| Mar 28, 2025 | 4.25p | 4.50p | 3.93p | 4.25p | 191,073 |
| Mar 27, 2025 | 4.25p | 4.50p | 4.00p | 4.25p | 271,967 |
| Mar 26, 2025 | 4.25p | 4.50p | 4.12p | 4.25p | 84,552 |
| Mar 25, 2025 | 4.00p | 4.50p | 3.50p | 4.25p | 825,476 |
| Mar 24, 2025 | 4.00p | 4.10p | 3.71p | 4.00p | 73,888 |
| Mar 21, 2025 | 3.88p | 4.50p | 3.78p | 4.00p | 786,766 |
| Mar 20, 2025 | 3.75p | 4.25p | 3.50p | 3.88p | 429,032 |
| Mar 19, 2025 | 3.75p | 3.81p | 3.81p | 3.75p | 77,831 |
| Mar 18, 2025 | 3.75p | 4.00p | 3.50p | 3.75p | 214,146 |
| Mar 17, 2025 | 3.75p | 3.78p | 3.50p | 3.75p | 8,470 |
| Mar 14, 2025 | 3.88p | 3.80p | 3.74p | 3.75p | 83,952 |
| Mar 13, 2025 | 3.88p | 4.00p | 3.75p | 3.88p | 141,123 |
| Mar 12, 2025 | 3.88p | 4.00p | 3.75p | 3.88p | 442,891 |
| Mar 11, 2025 | 3.25p | 4.98p | 3.00p | 3.88p | 3,083,234 |
| Mar 10, 2025 | 3.25p | 3.50p | 3.00p | 3.25p | 157,727 |
| Mar 7, 2025 | 3.63p | 3.83p | 3.00p | 3.25p | 255,783 |
| Mar 6, 2025 | 3.63p | 4.00p | 3.50p | 3.63p | 963,873 |
| Mar 5, 2025 | 3.88p | 3.62p | 3.50p | 3.88p | 139,679 |
| Mar 4, 2025 | 3.88p | 3.73p | 3.72p | 3.88p | 167,006 |
| Mar 3, 2025 | 3.88p | 4.04p | 3.50p | 3.88p | 35,687 |
| Feb 28, 2025 | 3.88p | 4.25p | 3.50p | 3.88p | 170,205 |
| Feb 27, 2025 | 3.88p | 4.25p | 4.14p | 3.88p | 38,424 |
| Feb 26, 2025 | 3.75p | 4.06p | 3.75p | 3.88p | 268,494 |
| Feb 25, 2025 | 3.63p | 4.00p | 3.71p | 3.75p | 248,926 |
| Feb 24, 2025 | 3.63p | 3.83p | 3.50p | 3.83p | 408,389 |
| Feb 21, 2025 | 3.75p | 4.00p | 3.50p | 3.75p | 216,112 |
| Feb 20, 2025 | 3.75p | 4.00p | 3.50p | 3.75p | 68,216 |
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.