Shares Magazine
4.00p+0.00 (+0.00%)24 Mar 2025, 15:10
Deltic Energy PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 3.75p | 4.02p | 3.50p | 3.75p | 870,621 |
| Feb 18, 2025 | 5.00p | 5.50p | 3.25p | 3.75p | 5,347,644 |
| Feb 17, 2025 | 5.00p | 5.40p | 4.50p | 5.00p | 22,589 |
| Feb 14, 2025 | 5.00p | 5.40p | 4.86p | 5.00p | 62,866 |
| Feb 13, 2025 | 5.00p | 5.50p | 4.50p | 5.00p | 200,571 |
| Feb 12, 2025 | 4.50p | 5.50p | 4.50p | 5.00p | 273,886 |
| Feb 11, 2025 | 4.50p | 4.95p | 4.00p | 4.50p | 207,745 |
| Feb 10, 2025 | 4.50p | 4.88p | 4.16p | 4.50p | 108,531 |
| Feb 7, 2025 | 4.50p | 4.82p | 4.80p | 4.50p | 16,024 |
| Feb 6, 2025 | 4.50p | 5.00p | 4.00p | 4.50p | 44,575 |
| Feb 5, 2025 | 4.75p | 5.10p | 4.30p | 4.50p | 546,108 |
| Feb 4, 2025 | 4.75p | 5.00p | 4.58p | 4.75p | 92,259 |
| Feb 3, 2025 | 4.75p | 4.97p | 4.50p | 4.75p | 366,628 |
| Jan 31, 2025 | 5.00p | 5.50p | 4.50p | 5.00p | 181,281 |
| Jan 30, 2025 | 5.00p | 5.44p | 4.81p | 5.00p | 23,338 |
| Jan 29, 2025 | 5.00p | 5.44p | 4.66p | 5.00p | 44,751 |
| Jan 28, 2025 | 5.00p | 5.50p | 4.78p | 5.00p | 532,630 |
| Jan 27, 2025 | 5.00p | 5.50p | 4.50p | 5.00p | 25,048 |
| Jan 24, 2025 | 4.50p | 5.50p | 4.00p | 5.00p | 221,736 |
| Jan 23, 2025 | 4.50p | 5.00p | 4.00p | 4.50p | 25,435 |
| Jan 22, 2025 | 4.50p | 5.00p | 4.35p | 4.50p | 165,476 |
| Jan 21, 2025 | 4.25p | 4.85p | 4.00p | 4.50p | 197,118 |
| Jan 20, 2025 | 4.25p | 4.50p | 4.00p | 4.25p | 51,032 |
| Jan 17, 2025 | 4.25p | 4.50p | 4.00p | 4.25p | 250,031 |
| Jan 16, 2025 | 4.75p | 5.00p | 4.11p | 4.25p | 358,053 |
| Jan 15, 2025 | 4.75p | 5.00p | 4.50p | 4.75p | 62,883 |
| Jan 14, 2025 | 5.25p | 5.42p | 4.50p | 4.75p | 306,823 |
| Jan 13, 2025 | 5.50p | 6.00p | 5.00p | 5.25p | 54,013 |
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 |
|---|---|---|
| Pershing Square Holdings LTD | 3,906.00 | 3.94 |
| Asos PLC | 312.40 | 3.51 |
| Baillie Gifford Us Growth Trust PLC | 237.00 | 3.49 |
| Bellway PLC | 2,412.00 | 3.34 |
| Wizz Air Holdings PLC | 1,705.00 | 3.33 |
| Polar Capital Technology Trust PLC | 317.00 | 3.26 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Energean PLC | 815.50 | -6.53 |
| Oxford Nanopore Technologies PLC | 104.30 | -6.46 |
| Aston Martin Lagonda Global Holdings PLC | 72.75 | -4.65 |
| Harbour Energy PLC | 195.45 | -4.47 |
| Vodafone Group PLC | 72.00 | -4.43 |
| Discoverie Group PLC | 572.00 | -3.70 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.