Shares Magazine
4.25p+0.00 (+0.00%)28 Mar 2025, 16:15
Deltic Energy PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.