Shares Magazine
6.07p-0.33 (-5.16%)19 Nov 2024, 13:09
Deltic Energy PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 18, 2024 | 6.55p | 6.59p | 6.30p | 6.40p | 280,173 |
| Nov 15, 2024 | 5.15p | 7.29p | 5.00p | 6.55p | 3,141,681 |
| Nov 14, 2024 | 4.75p | 6.03p | 5.00p | 5.15p | 1,689,741 |
| Nov 13, 2024 | 4.60p | 4.80p | 4.34p | 4.55p | 376,750 |
| Nov 12, 2024 | 4.60p | 4.70p | 4.26p | 4.60p | 116,000 |
| Nov 11, 2024 | 4.60p | 4.70p | 4.50p | 4.60p | 166,414 |
| Nov 8, 2024 | 4.85p | 4.90p | 4.50p | 4.60p | 610,162 |
| Nov 7, 2024 | 5.70p | 5.70p | 4.65p | 4.65p | 1,194,064 |
| Nov 6, 2024 | 6.30p | 6.60p | 5.50p | 5.70p | 675,480 |
| Nov 5, 2024 | 6.15p | 6.60p | 5.80p | 6.30p | 696,177 |
| Nov 4, 2024 | 5.75p | 6.50p | 5.60p | 6.15p | 1,046,069 |
| Nov 1, 2024 | 6.70p | 6.74p | 5.62p | 5.75p | 2,413,483 |
| Oct 31, 2024 | 7.75p | 8.00p | 6.00p | 6.70p | 6,452,058 |
| Oct 30, 2024 | 6.75p | 8.00p | 6.00p | 7.75p | 546,764 |
| Oct 29, 2024 | 6.25p | 7.00p | 6.00p | 6.75p | 884,819 |
| Oct 28, 2024 | 6.75p | 7.00p | 5.61p | 6.25p | 1,281,408 |
| Oct 25, 2024 | 7.25p | 8.50p | 6.50p | 6.50p | 1,733,011 |
| Oct 24, 2024 | 4.85p | 7.50p | 5.60p | 7.50p | 4,353,015 |
| Oct 23, 2024 | 4.85p | 5.20p | 4.50p | 4.75p | 431,350 |
| Oct 22, 2024 | 4.65p | 5.10p | 4.20p | 4.85p | 869,094 |
| Oct 21, 2024 | 4.75p | 5.20p | 4.30p | 4.65p | 905,542 |
| Oct 18, 2024 | 4.60p | 5.00p | 4.20p | 4.60p | 62,412 |
| Oct 17, 2024 | 4.60p | 5.00p | 4.20p | 4.60p | 127,776 |
| Oct 16, 2024 | 4.25p | 5.00p | 4.10p | 4.60p | 147,591 |
| Oct 15, 2024 | 5.25p | 5.50p | 3.50p | 4.25p | 5,329,438 |
| Oct 14, 2024 | 5.25p | 5.25p | 5.03p | 5.25p | 37,971 |
| Oct 11, 2024 | 5.50p | 5.70p | 4.90p | 5.25p | 244,987 |
| Oct 10, 2024 | 5.50p | 5.68p | 5.30p | 5.50p | 131,898 |
| Oct 9, 2024 | 5.65p | 6.00p | 5.30p | 5.50p | 92,664 |
| Oct 8, 2024 | 5.75p | 6.00p | 5.40p | 5.65p | 291,918 |
| Oct 7, 2024 | 5.65p | 5.70p | 5.37p | 5.75p | 59,548 |
| Oct 4, 2024 | 5.65p | 6.00p | 5.40p | 5.65p | 21,648 |
| Oct 3, 2024 | 5.10p | 6.00p | 5.00p | 5.65p | 562,145 |
| Oct 2, 2024 | 4.75p | 5.50p | 4.70p | 5.10p | 350,651 |
| Oct 1, 2024 | 5.25p | 5.50p | 4.75p | 4.75p | 452,832 |
| Sep 30, 2024 | 5.35p | 5.50p | 5.00p | 5.25p | 319,603 |
| Sep 27, 2024 | 4.63p | 5.50p | 4.50p | 5.35p | 3,970,935 |
| Sep 26, 2024 | 8.50p | 8.40p | 4.50p | 4.63p | 7,904,141 |
| Sep 25, 2024 | 8.75p | 9.00p | 8.15p | 8.50p | 119,083 |
| Sep 24, 2024 | 9.25p | 10.00p | 8.50p | 8.75p | 137,841 |
| Sep 23, 2024 | 9.50p | 10.00p | 8.50p | 9.25p | 86,372 |
| Sep 20, 2024 | 8.00p | 9.70p | 7.60p | 9.50p | 625,232 |
| Sep 19, 2024 | 8.25p | 8.15p | 7.50p | 8.00p | 217,422 |
| Sep 18, 2024 | 8.50p | 8.49p | 8.01p | 8.25p | 121,762 |
| Sep 17, 2024 | 8.75p | 8.70p | 8.00p | 8.50p | 42,344 |
| Sep 16, 2024 | 8.85p | 8.89p | 8.50p | 8.75p | 68,254 |
| Sep 13, 2024 | 9.00p | 9.20p | 8.50p | 8.85p | 105,508 |
| Sep 12, 2024 | 9.00p | 9.24p | 8.52p | 9.00p | 83,182 |
| Sep 11, 2024 | 9.25p | 9.50p | 8.50p | 9.00p | 98,847 |
| Sep 10, 2024 | 9.25p | 9.34p | 9.00p | 9.25p | 12,472 |
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 |
|---|---|---|
| Vesuvius PLC | 398.00 | 7.71 |
| Bodycote PLC | 613.00 | 6.61 |
| Hochschild Mining PLC | 225.50 | 4.16 |
| Imperial Brands PLC | 2,478.00 | 3.21 |
| Petershill Partners PLC | 248.50 | 3.11 |
| Marshalls PLC | 333.50 | 2.77 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Diploma PLC | 4,150.00 | -8.51 |
| Burberry Group PLC | 854.40 | -5.61 |
| Big Yellow Group PLC | 1,102.00 | -4.51 |
| Melrose Industries PLC | 507.60 | -3.61 |
| Wizz Air Holdings PLC | 1,315.00 | -3.24 |
| Aston Martin Lagonda Global Holdings PLC | 106.80 | -3.00 |