1. Share Prices

  2. Diversified Energy Company PLC (DEC)

881.00p+10.50 (+1.21%)19 Sep 2024, 18:46
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Diversified Energy Company PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 18, 2024845.00p877.00p845.00p870.50p214,676
Sep 17, 2024840.00p876.00p840.00p868.00p256,831
Sep 16, 2024850.00p870.00p837.50p853.50p231,919
Sep 13, 2024880.00p880.00p838.00p851.50p320,065
Sep 12, 2024837.00p873.00p824.50p842.00p222,912
Sep 11, 2024830.00p846.50p824.78p836.00p205,866
Sep 10, 2024853.00p883.75p820.50p829.00p291,764
Sep 9, 2024830.00p882.50p827.26p852.00p257,580
Sep 6, 2024841.00p857.00p825.00p841.50p321,003
Sep 5, 2024859.00p869.00p844.84p846.50p367,903
Sep 4, 2024862.00p871.50p851.00p868.50p311,343
Sep 3, 2024890.00p908.50p863.00p874.00p528,636
Sep 2, 2024905.00p953.00p885.50p890.00p262,920
Aug 30, 2024929.00p964.00p904.50p904.50p471,502
Aug 29, 2024923.00p957.00p900.00p931.00p427,119
Aug 28, 2024982.00p982.00p926.50p934.00p562,755
Aug 27, 2024972.00p986.00p947.50p947.50p650,204
Aug 23, 2024935.50p955.50p917.50p947.00p787,427
Aug 22, 2024993.00p1002.00p933.78p935.50p1,046,623
Aug 21, 20241000.00p1021.00p987.50p993.00p584,147
Aug 20, 20241000.00p1055.00p996.00p996.00p270,128
Aug 19, 20241025.00p1041.00p999.50p1034.00p152,418
Aug 16, 20241011.00p1035.00p1003.00p1025.00p140,485
Aug 15, 20241048.00p1089.00p1002.00p1012.00p373,185
Aug 14, 20241079.00p1093.00p1053.00p1068.00p225,605
Aug 13, 20241080.00p1089.00p1065.00p1069.00p175,568
Aug 12, 20241079.00p1105.00p1070.00p1070.00p136,342
Aug 9, 20241100.00p1109.98p1070.00p1082.00p89,369
Aug 8, 20241081.00p1120.00p1058.00p1072.00p109,665
Aug 7, 20241089.00p1113.00p1070.00p1101.00p153,253
Aug 6, 20241089.00p1109.78p1050.00p1066.00p261,531
Aug 5, 20241098.00p1108.00p1054.00p1085.00p232,928
Aug 2, 20241225.00p1225.00p1125.00p1140.00p272,706
Aug 1, 20241300.00p1317.00p1206.00p1207.00p223,467
Jul 31, 20241268.00p1310.00p1268.00p1285.00p251,876
Jul 30, 20241263.00p1267.43p1212.25p1261.00p162,002
Jul 29, 20241261.00p1285.00p1241.00p1241.00p160,163
Jul 26, 20241200.00p1251.00p1200.00p1248.00p176,899
Jul 25, 20241230.00p1236.58p1185.28p1231.00p225,462
Jul 24, 20241219.00p1257.00p1200.00p1231.00p273,946
Jul 23, 20241292.00p1292.00p1209.24p1215.00p193,499
Jul 22, 20241256.00p1281.00p1236.00p1238.00p196,996
Jul 19, 20241250.00p1312.00p1250.00p1266.00p156,242
Jul 18, 20241281.00p1308.00p1281.00p1290.00p185,074
Jul 17, 20241253.00p1302.00p1238.00p1290.00p453,645
Jul 16, 20241205.00p1248.00p1161.25p1248.00p239,264
Jul 15, 20241181.00p1210.00p1166.61p1208.00p417,347
Jul 12, 20241185.00p1196.00p1161.00p1181.00p321,004
Jul 11, 20241116.00p1196.00p1099.00p1174.00p317,366
Jul 10, 20241127.00p1141.00p1098.13p1110.00p176,863
123456
Showing 1 to 50 of 254

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 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Bytes Technology Group PLC511.507.78
Trustpilot Group PLC234.507.32
Babcock International Group PLC498.207.09
Coats Group PLC104.206.44
International Workplace Group PLC179.505.90
Rolls-Royce Holdings PLC525.005.85

Fallers

CompanyPrice% Chg
Close Brothers Group PLC498.00-5.59
Ig Group Holdings PLC918.00-3.06
Drax Group PLC621.50-3.04
Sse PLC1,942.00-2.73
National Grid PLC1,023.00-2.62
Vodafone Group PLC76.16-2.46