1. Share Prices

  2. Deltic Energy PLC (DELT)

20.56p-17.94 (-46.60%)30 Apr 2024, 15:09
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
Apr 29, 202439.00p39.50p38.00p38.50p183,277
Apr 26, 202439.00p39.50p38.50p39.00p86,087
Apr 25, 202439.00p39.50p38.60p39.00p88,199
Apr 24, 202439.00p39.00p38.60p39.00p40,854
Apr 23, 202439.00p39.12p38.50p39.00p53,575
Apr 22, 202439.00p39.50p38.56p39.00p104,103
Apr 19, 202439.25p40.00p38.80p39.00p190,042
Apr 18, 202439.25p40.00p37.70p39.50p168,566
Apr 17, 202442.00p43.00p38.50p39.50p679,702
Apr 16, 202443.00p44.00p41.10p42.00p172,775
Apr 15, 202443.00p44.00p41.32p43.00p387,852
Apr 12, 202441.00p43.80p40.00p43.00p525,901
Apr 11, 202439.00p42.00p39.10p41.00p443,124
Apr 10, 202436.25p41.00p36.00p39.00p741,133
Apr 9, 202434.75p37.00p34.99p36.25p594,712
Apr 8, 202433.75p35.00p33.25p34.75p316,709
Apr 5, 202434.00p33.95p33.31p33.75p168,719
Apr 4, 202435.00p35.50p33.76p35.50p297,181
Apr 3, 202436.00p36.20p32.89p34.75p351,285
Apr 2, 202433.25p36.50p33.58p35.50p559,639
Mar 28, 202431.50p33.70p31.65p33.25p502,472
Mar 27, 202430.75p31.98p30.00p31.50p316,560
Mar 26, 202430.75p31.50p30.00p30.75p36,060
Mar 25, 202431.00p31.50p29.90p30.75p460,278
Mar 22, 202431.00p31.18p30.50p31.00p179,961
Mar 21, 202430.50p31.94p30.50p31.00p365,829
Mar 20, 202429.50p31.00p29.00p30.50p290,904
Mar 19, 202429.75p30.25p29.00p29.50p290,688
Mar 18, 202429.50p30.32p29.00p29.75p150,834
Mar 15, 202429.50p30.00p29.17p29.50p67,323
Mar 14, 202429.50p29.95p29.01p29.50p134,241
Mar 13, 202430.75p30.50p28.00p29.50p414,934
Mar 12, 202430.75p30.61p30.50p30.75p91,924
Mar 11, 202431.50p32.00p30.50p30.75p160,421
Mar 8, 202431.00p32.00p30.50p31.50p228,999
Mar 7, 202432.50p33.00p30.55p31.00p168,666
Mar 6, 202433.25p33.50p31.55p32.50p203,030
Mar 5, 202433.50p34.00p32.60p33.25p127,642
Mar 4, 202434.00p34.50p33.00p33.50p175,654
Mar 1, 202435.25p36.00p33.00p34.00p94,637
Feb 29, 202435.25p36.00p34.50p35.25p1,837
Feb 28, 202435.25p35.40p34.50p35.25p7,146
Feb 27, 202435.25p35.50p34.50p35.25p131,542
Feb 26, 202434.75p37.50p35.00p35.25p241,085
Feb 23, 202435.50p36.00p34.50p34.75p162,484
Feb 22, 202435.50p35.80p35.00p35.50p10,538
Feb 21, 202435.75p36.00p35.00p35.50p52,882
Feb 20, 202434.75p37.00p34.54p35.75p515,486
Feb 19, 202438.00p40.00p34.16p34.50p613,388
Feb 16, 202432.50p38.40p32.73p36.00p1,019,588
123456
Showing 1 to 50 of 252

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:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
HSBC Holdings PLC700.504.85
Playtech PLC539.004.86
Whitbread PLC3,178.004.30
Hargreaves Lansdown PLC817.604.07
Rotork PLC329.204.18
Intermediate Capital Group PLC2,112.003.94

Fallers

CompanyPrice% Chg
Discoverie Group PLC706.00-5.62
Prudential PLC705.00-4.91
Fresnillo PLC558.00-5.50
Hochschild Mining PLC154.00-4.58
Anglo American PLC2,631.00-4.33
Close Brothers Group PLC461.46-3.42