1. Share Prices

  2. Deltic Energy PLC (DELT)

6.07p-0.33 (-5.16%)19 Nov 2024, 13:09
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
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
Nov 5, 20246.15p6.60p5.80p6.30p696,177
Nov 4, 20245.75p6.50p5.60p6.15p1,046,069
Nov 1, 20246.70p6.74p5.62p5.75p2,413,483
Oct 31, 20247.75p8.00p6.00p6.70p6,452,058
Oct 30, 20246.75p8.00p6.00p7.75p546,764
Oct 29, 20246.25p7.00p6.00p6.75p884,819
Oct 28, 20246.75p7.00p5.61p6.25p1,281,408
Oct 25, 20247.25p8.50p6.50p6.50p1,733,011
Oct 24, 20244.85p7.50p5.60p7.50p4,353,015
Oct 23, 20244.85p5.20p4.50p4.75p431,350
Oct 22, 20244.65p5.10p4.20p4.85p869,094
Oct 21, 20244.75p5.20p4.30p4.65p905,542
Oct 18, 20244.60p5.00p4.20p4.60p62,412
Oct 17, 20244.60p5.00p4.20p4.60p127,776
Oct 16, 20244.25p5.00p4.10p4.60p147,591
Oct 15, 20245.25p5.50p3.50p4.25p5,329,438
Oct 14, 20245.25p5.25p5.03p5.25p37,971
Oct 11, 20245.50p5.70p4.90p5.25p244,987
Oct 10, 20245.50p5.68p5.30p5.50p131,898
Oct 9, 20245.65p6.00p5.30p5.50p92,664
Oct 8, 20245.75p6.00p5.40p5.65p291,918
Oct 7, 20245.65p5.70p5.37p5.75p59,548
Oct 4, 20245.65p6.00p5.40p5.65p21,648
Oct 3, 20245.10p6.00p5.00p5.65p562,145
Oct 2, 20244.75p5.50p4.70p5.10p350,651
Oct 1, 20245.25p5.50p4.75p4.75p452,832
Sep 30, 20245.35p5.50p5.00p5.25p319,603
Sep 27, 20244.63p5.50p4.50p5.35p3,970,935
Sep 26, 20248.50p8.40p4.50p4.63p7,904,141
Sep 25, 20248.75p9.00p8.15p8.50p119,083
Sep 24, 20249.25p10.00p8.50p8.75p137,841
Sep 23, 20249.50p10.00p8.50p9.25p86,372
Sep 20, 20248.00p9.70p7.60p9.50p625,232
Sep 19, 20248.25p8.15p7.50p8.00p217,422
Sep 18, 20248.50p8.49p8.01p8.25p121,762
Sep 17, 20248.75p8.70p8.00p8.50p42,344
Sep 16, 20248.85p8.89p8.50p8.75p68,254
Sep 13, 20249.00p9.20p8.50p8.85p105,508
Sep 12, 20249.00p9.24p8.52p9.00p83,182
Sep 11, 20249.25p9.50p8.50p9.00p98,847
Sep 10, 20249.25p9.34p9.00p9.25p12,472
123456
Showing 1 to 50 of 253

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:
14 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Vesuvius PLC399.508.12
Bodycote PLC616.007.13
Petershill Partners PLC253.004.98
Crest Nicholson Holdings PLC150.301.97
Hochschild Mining PLC228.005.31
Imperial Brands PLC2,472.002.96