12.00p+0.40 (+3.45%)26 Jul 2024, 15:39
Deltic Energy PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 26, 2024 | 12.00p | 12.50p | 11.50p | 12.00p | 99,090 |
Jul 25, 2024 | 12.00p | 12.40p | 11.50p | 11.60p | 111,531 |
Jul 24, 2024 | 11.50p | 12.00p | 11.07p | 12.00p | 147,624 |
Jul 23, 2024 | 10.75p | 12.50p | 10.50p | 11.50p | 410,600 |
Jul 22, 2024 | 11.00p | 11.40p | 10.50p | 10.75p | 56,449 |
Jul 19, 2024 | 11.75p | 12.50p | 10.50p | 11.00p | 110,409 |
Jul 18, 2024 | 11.00p | 13.00p | 11.00p | 11.50p | 718,595 |
Jul 17, 2024 | 9.65p | 11.40p | 9.30p | 10.75p | 375,485 |
Jul 16, 2024 | 9.65p | 10.00p | 9.30p | 9.65p | 23,340 |
Jul 15, 2024 | 9.65p | 10.00p | 9.30p | 9.65p | 178,011 |
Jul 12, 2024 | 10.50p | 11.00p | 9.40p | 10.20p | 378,324 |
Jul 11, 2024 | 11.25p | 11.50p | 10.48p | 10.60p | 225,276 |
Jul 10, 2024 | 9.10p | 12.75p | 9.00p | 11.25p | 1,790,014 |
Jul 9, 2024 | 8.10p | 9.50p | 7.70p | 9.10p | 902,578 |
Jul 8, 2024 | 7.45p | 8.50p | 7.20p | 8.10p | 282,910 |
Jul 5, 2024 | 7.25p | 7.70p | 7.05p | 7.45p | 48,484 |
Jul 4, 2024 | 7.25p | 7.50p | 7.05p | 7.25p | 172,665 |
Jul 3, 2024 | 7.25p | 7.48p | 7.11p | 7.25p | 82,865 |
Jul 2, 2024 | 7.25p | 7.48p | 7.00p | 7.00p | 257,002 |
Jul 1, 2024 | 7.25p | 7.33p | 7.03p | 7.25p | 103,203 |
Jun 28, 2024 | 7.25p | 7.50p | 7.00p | 7.25p | 177,114 |
Jun 27, 2024 | 7.25p | 7.47p | 7.00p | 7.25p | 58,481 |
Jun 26, 2024 | 7.75p | 7.68p | 7.00p | 7.25p | 610,433 |
Jun 25, 2024 | 7.75p | 8.00p | 7.50p | 7.50p | 269,285 |
Jun 24, 2024 | 7.75p | 8.00p | 7.50p | 7.50p | 685,307 |
Jun 21, 2024 | 7.75p | 7.73p | 7.52p | 7.75p | 399,073 |
Jun 20, 2024 | 8.10p | 8.50p | 7.52p | 7.75p | 395,450 |
Jun 19, 2024 | 8.25p | 8.17p | 7.70p | 8.10p | 128,246 |
Jun 18, 2024 | 8.25p | 8.20p | 8.00p | 8.25p | 199,307 |
Jun 17, 2024 | 8.25p | 8.34p | 8.00p | 8.00p | 105,146 |
Jun 14, 2024 | 8.75p | 9.00p | 8.00p | 8.25p | 549,393 |
Jun 13, 2024 | 10.50p | 11.00p | 8.35p | 8.50p | 1,622,781 |
Jun 12, 2024 | 10.00p | 11.00p | 9.50p | 10.50p | 702,324 |
Jun 11, 2024 | 8.50p | 10.20p | 7.13p | 10.00p | 2,909,429 |
Jun 10, 2024 | 13.00p | 13.00p | 11.56p | 12.00p | 297,917 |
Jun 7, 2024 | 13.00p | 13.50p | 12.50p | 13.00p | 192,195 |
Jun 6, 2024 | 13.50p | 14.00p | 12.66p | 13.00p | 177,871 |
Jun 5, 2024 | 13.75p | 13.99p | 13.10p | 13.50p | 221,328 |
Jun 4, 2024 | 12.75p | 14.50p | 12.50p | 13.75p | 542,828 |
Jun 3, 2024 | 11.75p | 13.50p | 11.50p | 12.75p | 810,203 |
May 31, 2024 | 12.00p | 12.50p | 11.50p | 11.75p | 519,476 |
May 30, 2024 | 12.50p | 12.50p | 11.67p | 12.00p | 418,445 |
May 29, 2024 | 13.25p | 13.40p | 12.50p | 12.50p | 808,334 |
May 28, 2024 | 13.50p | 14.00p | 12.70p | 13.25p | 825,913 |
May 24, 2024 | 14.00p | 14.50p | 13.00p | 13.50p | 387,519 |
May 23, 2024 | 14.00p | 14.14p | 13.60p | 14.00p | 362,468 |
May 22, 2024 | 14.25p | 14.50p | 13.68p | 14.00p | 253,319 |
May 21, 2024 | 14.25p | 14.50p | 13.50p | 14.25p | 670,663 |
May 20, 2024 | 14.75p | 15.00p | 13.80p | 14.50p | 305,020 |
May 17, 2024 | 15.25p | 15.50p | 14.50p | 14.75p | 438,719 |
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 |
---|---|---|
Drax Group PLC | 645.50 | 13.95 |
Babcock International Group PLC | 530.00 | 8.65 |
Natwest Group PLC | 361.90 | 7.04 |
Jupiter Fund Management PLC | 88.10 | 6.79 |
Marshalls PLC | 358.50 | 6.54 |
Cmc Markets PLC | 321.00 | 6.29 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 61.30 | -3.46 |
Discoverie Group PLC | 707.00 | -3.02 |
Bellevue Healthcare Trust PLC | 145.60 | -2.54 |
Spirent Communications PLC | 173.90 | -1.75 |
Segro PLC | 892.00 | -1.68 |
Rightmove PLC | 560.00 | -1.41 |
Risers/fallers data from previous trading day.