140.00p+0.05 (+0.04%)19 Aug 2022, 17:46
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Diversified Energy Company PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Aug 18, 2022138.10p142.60p136.60p142.00p9,005,519
Aug 17, 2022139.50p139.50p135.72p138.00p5,195,553
Aug 16, 2022136.00p138.70p134.80p136.80p4,334,204
Aug 15, 2022133.50p135.73p133.50p135.60p5,010,790
Aug 12, 2022129.00p133.40p129.00p133.40p4,934,217
Aug 11, 2022124.20p131.00p124.20p131.00p5,474,949
Aug 10, 2022128.00p128.00p126.10p127.00p2,764,891
Aug 9, 2022123.00p128.40p123.00p126.80p4,533,824
Aug 8, 2022127.00p127.50p124.35p125.00p2,262,732
Aug 5, 2022122.00p125.41p120.70p124.90p2,556,628
Aug 4, 2022126.00p126.00p121.50p122.30p2,758,302
Aug 3, 2022124.00p126.40p124.00p124.50p7,329,808
Aug 2, 2022120.90p124.70p120.29p124.00p6,486,950
Aug 1, 2022125.00p125.28p123.30p123.30p2,529,635
Jul 29, 2022121.00p125.00p120.60p123.70p3,328,796
Jul 28, 2022120.10p121.40p118.20p120.20p4,097,643
Jul 27, 2022116.00p118.30p116.00p117.90p12,719,058
Jul 26, 2022116.70p118.00p115.70p116.50p2,172,764
Jul 25, 2022116.00p117.00p113.60p116.10p1,795,476
Jul 22, 2022111.00p115.48p111.00p114.00p1,772,053
Jul 21, 2022116.00p116.00p111.66p114.10p1,365,120
Jul 20, 2022111.50p114.70p111.50p114.30p2,492,910
Jul 19, 2022113.60p114.40p112.00p112.70p1,428,579
Jul 18, 2022111.10p113.70p110.57p112.70p1,710,480
Jul 15, 2022109.50p110.30p108.03p109.50p1,880,976
Jul 14, 2022108.00p110.70p106.90p107.70p1,307,306
Jul 13, 2022109.50p111.20p108.40p109.60p1,110,866
Jul 12, 2022111.90p113.50p109.00p109.10p1,432,378
Jul 11, 2022114.00p114.00p109.30p111.90p1,041,597
Jul 8, 2022107.00p112.56p107.00p110.50p1,219,679
Jul 7, 2022108.20p112.10p107.70p111.40p1,223,470
Jul 6, 2022110.80p112.00p105.80p107.30p2,911,982
Jul 5, 2022114.00p114.00p109.60p110.60p3,469,935
Jul 4, 2022110.00p113.06p110.00p112.30p1,089,294
Jul 1, 2022110.00p111.68p108.20p110.30p1,643,263
Jun 30, 2022110.00p112.14p109.60p111.40p2,350,352
Jun 29, 2022115.60p117.80p112.70p112.90p1,092,444
Jun 28, 2022110.40p117.77p110.40p115.80p3,178,167
Jun 27, 2022109.60p115.02p109.60p114.20p2,322,648
Jun 24, 2022114.70p118.90p108.80p112.00p5,754,277
Jun 23, 2022110.00p114.10p108.45p113.50p4,282,811
Jun 22, 2022113.50p113.60p110.30p111.80p1,912,323
Jun 21, 2022112.00p115.20p112.00p114.50p3,482,647
Jun 20, 2022112.90p116.71p112.00p113.90p2,213,359
Jun 17, 2022124.30p124.30p112.00p112.00p5,342,235
Jun 16, 2022119.50p119.80p117.70p118.80p2,802,250
Jun 15, 2022120.50p120.50p118.00p119.60p2,140,350
Jun 14, 2022121.00p122.30p119.50p119.80p2,114,934
Jun 13, 2022122.50p122.50p120.20p120.50p1,587,903
Jun 10, 2022124.00p124.00p121.70p122.20p998,166
Showing 1 to 50 of 252