1. Share Prices

  2. Deltic Energy PLC (DELT)

5.75p+0.00 (+0.00%)19 Dec 2024, 15:10
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
Dec 19, 20245.75p5.75p5.50p5.75p166,017
Dec 18, 20245.75p5.90p5.62p5.75p18,675
Dec 17, 20245.75p6.00p5.50p5.75p20,141
Dec 16, 20245.75p6.00p5.50p5.75p75,661
Dec 13, 20245.75p6.00p5.50p5.75p131,713
Dec 12, 20245.85p6.00p5.50p5.75p113,212
Dec 11, 20245.75p6.00p5.70p5.85p183,848
Dec 10, 20245.75p5.84p5.50p5.84p81,493
Dec 9, 20245.75p6.00p5.50p5.75p126,858
Dec 6, 20245.75p5.84p5.65p5.75p173,087
Dec 5, 20246.25p6.50p5.50p5.75p143,605
Dec 4, 20246.50p7.00p6.02p6.25p192,547
Dec 3, 20246.50p7.00p6.00p6.50p89,799
Dec 2, 20246.75p7.00p6.00p6.50p178,174
Nov 29, 20246.25p7.00p6.00p6.75p388,646
Nov 28, 20245.80p6.50p5.80p6.25p663,572
Nov 27, 20246.00p6.20p5.80p5.95p126,385
Nov 26, 20245.75p6.60p5.50p6.00p665,203
Nov 25, 20247.75p8.00p5.65p5.75p1,345,329
Nov 22, 20247.75p8.00p7.50p7.75p326,341
Nov 21, 20247.25p8.00p7.00p7.75p1,519,653
Nov 20, 20246.25p7.46p6.00p7.25p417,082
Nov 19, 20246.40p6.50p6.00p6.25p265,420
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
123456
Showing 1 to 50 of 254

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,721.202.51
Ip Group PLC52.301.94
Rentokil Initial PLC398.201.69
Raspberry Pi Holdings PLC515.971.57
Jupiter Fund Management PLC84.301.44
Sequoia Economic Infrastructure Income Fund Limited77.881.40

Fallers

CompanyPrice% Chg
Hochschild Mining PLC206.84-4.24
Pennon Group PLC568.00-3.32
Mony Group PLC188.60-3.03
Aston Martin Lagonda Global Holdings PLC102.70-2.38
Goodwin PLC7,288.24-2.30
United Utilities Group PLC1,038.50-2.40