Diversified Energy Company (DEC) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Diversified Energy Company

Date Open High Low Close* Volume
02/08/2023 1,872.00p 1,875.00p 1,810.00p 1,828.00p 70510
01/08/2023 1,901.00p 1,904.57p 1,875.00p 1,875.00p 47013
31/07/2023 1,900.00p 1,900.00p 1,865.00p 1,896.00p 53360
28/07/2023 1,930.00p 1,930.00p 1,848.00p 1,857.00p 48162
27/07/2023 1,902.00p 1,920.00p 1,884.00p 1,891.00p 77586
26/07/2023 1,900.00p 1,900.00p 1,873.00p 1,894.00p 128541
25/07/2023 1,905.00p 1,905.00p 1,874.00p 1,890.00p 50267
24/07/2023 1,860.00p 1,897.00p 1,843.00p 1,891.00p 208592
21/07/2023 1,842.00p 1,860.00p 1,830.00p 1,860.00p 173722
20/07/2023 1,850.00p 1,870.00p 1,833.00p 1,855.00p 184655
19/07/2023 1,817.00p 1,847.00p 1,796.00p 1,845.00p 161217
18/07/2023 1,726.00p 1,784.00p 1,716.00p 1,784.00p 119807
17/07/2023 1,764.00p 1,773.00p 1,719.00p 1,720.00p 71243
14/07/2023 1,780.00p 1,780.00p 1,750.00p 1,758.00p 65985
13/07/2023 1,752.00p 1,779.00p 1,752.00p 1,768.00p 46797
12/07/2023 1,740.00p 1,764.00p 1,729.00p 1,755.00p 492343
11/07/2023 1,728.00p 1,773.00p 1,728.00p 1,733.00p 123208
10/07/2023 1,750.00p 1,750.00p 1,698.00p 1,740.00p 90523
07/07/2023 1,756.00p 1,756.00p 1,709.00p 1,747.00p 92886
06/07/2023 1,809.00p 1,815.00p 1,733.00p 1,733.00p 88341
05/07/2023 1,810.00p 1,827.00p 1,797.00p 1,813.00p 62684
04/07/2023 1,770.00p 1,813.00p 1,770.00p 1,810.00p 48664
03/07/2023 1,760.00p 1,812.00p 1,759.00p 1,787.00p 77812
30/06/2023 1,730.00p 1,769.00p 1,730.00p 1,768.00p 78508
29/06/2023 1,744.00p 1,779.86p 1,710.00p 1,726.00p 55075
28/06/2023 1,716.00p 1,754.00p 1,700.00p 1,754.00p 113184
27/06/2023 1,720.00p 1,738.00p 1,674.00p 1,695.00p 150731
26/06/2023 1,708.00p 1,708.00p 1,652.00p 1,674.00p 99015
23/06/2023 1,700.00p 1,712.99p 1,663.00p 1,663.00p 119526
22/06/2023 1,770.00p 1,789.00p 1,707.00p 1,713.00p 104785
21/06/2023 1,770.00p 1,821.06p 1,770.00p 1,783.00p 45133
20/06/2023 1,829.00p 1,854.00p 1,788.00p 1,790.00p 57875
19/06/2023 1,880.00p 1,880.00p 1,798.00p 1,830.00p 88013
16/06/2023 1,810.00p 1,859.00p 1,810.00p 1,821.00p 547190
15/06/2023 1,858.00p 1,865.00p 1,814.00p 1,819.00p 63325
14/06/2023 1,866.00p 1,886.00p 1,845.00p 1,856.00p 115675
13/06/2023 1,860.00p 1,876.00p 1,845.00p 1,865.00p 79201
12/06/2023 1,875.00p 1,889.00p 1,854.12p 1,869.00p 112874
09/06/2023 1,860.00p 1,876.20p 1,855.34p 1,864.00p 55916
07/06/2023 1,840.00p 1,877.00p 1,827.00p 1,866.00p 64088
06/06/2023 1,811.00p 1,849.00p 1,796.00p 1,846.00p 139353
05/06/2023 1,848.00p 1,858.00p 1,793.00p 1,804.00p 101768
02/06/2023 1,760.00p 1,815.00p 1,746.00p 1,811.00p 258087
01/06/2023 1,695.00p 1,743.00p 1,691.00p 1,743.00p 204764
31/05/2023 1,680.00p 1,720.00p 1,680.00p 1,702.00p 831925
30/05/2023 1,740.00p 1,740.00p 1,641.00p 1,677.00p 213310
26/05/2023 1,800.00p 1,800.00p 1,715.00p 1,715.00p 114809
25/05/2023 1,810.00p 1,839.00p 1,748.00p 1,748.00p 171716
24/05/2023 1,901.00p 1,956.00p 1,869.00p 1,878.00p 132855
23/05/2023 1,928.00p 1,963.00p 1,906.00p 1,946.00p 137282
22/05/2023 1,860.00p 1,934.00p 1,848.00p 1,927.00p 161326
19/05/2023 1,850.00p 1,861.00p 1,825.00p 1,856.00p 85062
18/05/2023 1,840.00p 1,840.00p 1,808.00p 1,821.00p 64617
17/05/2023 1,826.00p 1,850.00p 1,805.00p 1,806.00p 60273
16/05/2023 1,770.00p 1,834.00p 1,770.00p 1,830.00p 185640
15/05/2023 1,800.00p 1,816.00p 1,772.00p 1,784.00p 152601
12/05/2023 1,808.00p 1,819.98p 1,784.00p 1,790.00p 89932
11/05/2023 1,814.00p 1,847.00p 1,794.54p 1,812.00p 73278
10/05/2023 1,802.00p 1,844.00p 1,791.00p 1,844.00p 91073
09/05/2023 1,843.00p 1,875.00p 1,790.00p 1,793.00p 230378
05/05/2023 1,829.00p 1,856.00p 1,804.34p 1,843.00p 73100
04/05/2023 1,882.00p 1,886.00p 1,814.50p 1,829.00p 92528
03/05/2023 1,810.00p 1,843.00p 1,801.00p 1,843.00p 88146
02/05/2023 1,899.00p 1,920.00p 1,814.00p 1,819.00p 140014
28/04/2023 1,836.00p 1,898.00p 1,828.00p 1,894.00p 99054
27/04/2023 1,800.00p 1,838.00p 1,790.00p 1,837.00p 71494
26/04/2023 1,823.00p 1,837.00p 1,801.00p 1,811.00p 85150
25/04/2023 1,866.00p 1,879.00p 1,825.00p 1,825.00p 58893
24/04/2023 1,860.00p 1,877.00p 1,828.04p 1,846.00p 100789
21/04/2023 1,840.00p 1,852.00p 1,804.00p 1,848.00p 109845
20/04/2023 1,860.00p 1,879.23p 1,842.00p 1,842.00p 81846
19/04/2023 1,871.00p 1,871.00p 1,847.00p 1,857.00p 56478
18/04/2023 1,879.00p 1,888.62p 1,846.00p 1,870.00p 90447
17/04/2023 1,866.00p 1,907.00p 1,861.00p 1,869.00p 72095
14/04/2023 1,921.00p 1,927.00p 1,862.00p 1,866.00p 158485
13/04/2023 1,926.00p 1,960.00p 1,893.00p 1,924.00p 132812
12/04/2023 1,928.00p 1,955.00p 1,900.00p 1,925.00p 225776
11/04/2023 1,984.00p 1,984.00p 1,941.00p 1,978.00p 78202
06/04/2023 1,931.00p 1,957.00p 1,893.00p 1,953.00p 84064
05/04/2023 1,911.00p 1,930.20p 1,886.75p 1,893.00p 66994
04/04/2023 1,900.00p 1,941.00p 1,900.00p 1,911.00p 121322
03/04/2023 1,880.00p 1,948.00p 1,880.00p 1,930.00p 87771
31/03/2023 1,880.00p 1,895.00p 1,858.00p 1,892.00p 97937
30/03/2023 1,900.00p 1,948.00p 1,863.00p 1,881.00p 50307
29/03/2023 1,900.00p 1,900.00p 1,866.00p 1,875.00p 73543
28/03/2023 1,867.00p 1,893.00p 1,854.00p 1,893.00p 97223
27/03/2023 1,859.00p 1,879.00p 1,824.43p 1,846.00p 88833
24/03/2023 1,870.00p 1,880.00p 1,813.20p 1,842.00p 203274
23/03/2023 1,915.00p 1,931.00p 1,867.00p 1,867.00p 127009
22/03/2023 1,944.00p 1,944.00p 1,872.00p 1,898.00p 135377
21/03/2023 1,822.00p 1,917.00p 1,822.00p 1,894.00p 127229
20/03/2023 1,840.00p 1,841.00p 1,798.00p 1,832.00p 112889
17/03/2023 1,854.00p 1,909.00p 1,819.00p 1,860.00p 238775
16/03/2023 1,850.00p 1,863.22p 1,791.00p 1,817.00p 166121
15/03/2023 1,919.00p 1,943.00p 1,811.00p 1,839.00p 706083
14/03/2023 1,937.00p 1,937.00p 1,853.00p 1,901.00p 181744
13/03/2023 1,942.00p 1,961.00p 1,874.00p 1,884.00p 214105
10/03/2023 1,970.00p 1,977.00p 1,941.00p 1,958.00p 101629
09/03/2023 2,040.00p 2,040.00p 1,969.00p 1,990.00p 103032
08/03/2023 2,018.00p 2,033.08p 1,968.00p 2,004.00p 99483
07/03/2023 1,997.00p 2,009.20p 1,972.00p 1,972.00p 239481
06/03/2023 2,058.00p 2,064.00p 1,993.00p 1,993.00p 127425
03/03/2023 2,046.00p 2,084.00p 2,026.00p 2,060.00p 85699
02/03/2023 2,000.00p 2,046.00p 1,993.97p 2,042.00p 142817
01/03/2023 2,092.00p 2,100.06p 2,064.00p 2,064.00p 189566
28/02/2023 2,074.00p 2,102.00p 2,070.00p 2,084.00p 145509
27/02/2023 2,076.00p 2,106.00p 2,076.00p 2,096.00p 113937
24/02/2023 2,050.00p 2,090.00p 2,050.00p 2,070.00p 96736
23/02/2023 2,058.00p 2,080.00p 2,026.00p 2,064.00p 90101
22/02/2023 2,026.00p 2,070.00p 1,994.00p 2,040.00p 158650
21/02/2023 2,088.00p 2,088.00p 2,015.16p 2,024.00p 134304
20/02/2023 2,096.00p 2,098.58p 2,060.00p 2,060.00p 70991
17/02/2023 2,080.00p 2,118.00p 2,072.00p 2,082.00p 98856
16/02/2023 2,108.00p 2,116.00p 2,074.00p 2,100.00p 100257
15/02/2023 2,122.00p 2,150.00p 2,094.00p 2,102.00p 121181
14/02/2023 2,130.00p 2,185.54p 2,100.00p 2,130.00p 146766
13/02/2023 2,188.00p 2,188.00p 2,126.00p 2,130.00p 87849
10/02/2023 2,158.00p 2,170.00p 2,136.00p 2,168.00p 166280
09/02/2023 2,150.00p 2,180.40p 2,112.00p 2,156.00p 456870
08/02/2023 2,196.00p 2,234.00p 2,192.00p 2,216.00p 59862
07/02/2023 2,202.00p 2,230.00p 2,152.00p 2,186.00p 125263
06/02/2023 2,242.00p 2,242.00p 2,195.21p 2,214.00p 87316
03/02/2023 2,240.00p 2,262.00p 2,210.00p 2,222.00p 82974
02/02/2023 2,232.00p 2,242.96p 2,206.00p 2,228.00p 97469
01/02/2023 2,238.00p 2,240.00p 2,206.00p 2,216.00p 102599
31/01/2023 2,220.00p 2,240.00p 2,184.00p 2,216.00p 105515
30/01/2023 2,244.00p 2,254.00p 2,182.00p 2,200.00p 243280
27/01/2023 2,300.00p 2,334.80p 2,246.00p 2,246.00p 108715
26/01/2023 2,372.00p 2,372.00p 2,290.00p 2,290.00p 142088
25/01/2023 2,396.00p 2,396.00p 2,286.00p 2,324.00p 97606
24/01/2023 2,396.00p 2,396.00p 2,350.92p 2,372.00p 112358
23/01/2023 2,320.00p 2,377.80p 2,320.00p 2,368.00p 44142
20/01/2023 2,330.00p 2,354.00p 2,318.96p 2,352.00p 47984
19/01/2023 2,342.00p 2,350.00p 2,312.00p 2,320.00p 56199
18/01/2023 2,332.00p 2,356.00p 2,321.65p 2,346.00p 46578
17/01/2023 2,328.00p 2,358.00p 2,318.00p 2,330.00p 54651
16/01/2023 2,346.00p 2,352.00p 2,308.00p 2,326.00p 36439
13/01/2023 2,318.00p 2,346.09p 2,309.60p 2,342.00p 43785
12/01/2023 2,260.00p 2,314.00p 2,260.00p 2,310.00p 56061
11/01/2023 2,290.00p 2,317.64p 2,244.00p 2,264.00p 45046
10/01/2023 2,290.00p 2,308.00p 2,276.00p 2,282.00p 51615
09/01/2023 2,306.00p 2,324.02p 2,284.00p 2,294.00p 83916
06/01/2023 2,260.00p 2,308.00p 2,260.00p 2,296.00p 85795
05/01/2023 2,248.00p 2,282.00p 2,230.00p 2,280.00p 90167
04/01/2023 2,280.00p 2,280.00p 2,208.00p 2,258.00p 146907
03/01/2023 2,350.00p 2,384.00p 2,281.46p 2,282.00p 76813
30/12/2022 2,320.00p 2,336.00p 2,304.00p 2,328.00p 28492
29/12/2022 2,390.00p 2,390.00p 2,310.00p 2,330.00p 49758
28/12/2022 2,350.00p 2,386.80p 2,318.00p 2,360.00p 122338
23/12/2022 2,350.00p 2,358.00p 2,332.00p 2,336.00p 16279
22/12/2022 2,334.00p 2,376.00p 2,334.00p 2,344.00p 37465
21/12/2022 2,336.00p 2,362.00p 2,334.00p 2,360.00p 47307
20/12/2022 2,360.00p 2,363.11p 2,322.00p 2,338.00p 74759
19/12/2022 2,360.00p 2,388.00p 2,326.00p 2,368.00p 65077
16/12/2022 2,362.00p 2,400.20p 2,324.00p 2,326.00p 112294
15/12/2022 2,360.00p 2,406.00p 2,360.00p 2,390.00p 42445
14/12/2022 2,350.00p 2,416.00p 2,350.00p 2,390.00p 55200
13/12/2022 2,400.00p 2,434.97p 2,366.00p 2,408.00p 92239
12/12/2022 2,376.00p 2,398.00p 2,346.00p 2,398.00p 78598
09/12/2022 2,388.00p 2,408.00p 2,334.00p 2,368.00p 54877
08/12/2022 2,340.00p 2,400.00p 2,330.00p 2,392.00p 161980
07/12/2022 2,368.00p 2,418.00p 2,324.00p 2,334.00p 95163
06/12/2022 2,480.00p 2,480.00p 2,370.00p 2,380.00p 130509
05/12/2022 2,454.00p 2,508.00p 2,454.00p 2,474.00p 49616
02/12/2022 2,520.00p 2,540.00p 2,458.00p 2,488.00p 49348
01/12/2022 2,520.00p 2,544.78p 2,484.00p 2,518.00p 68601
30/11/2022 2,520.00p 2,550.00p 2,481.62p 2,536.00p 84444
29/11/2022 2,462.00p 2,502.00p 2,444.00p 2,496.00p 44206
28/11/2022 2,458.00p 2,470.00p 2,431.32p 2,442.00p 67782
25/11/2022 2,458.00p 2,480.00p 2,442.00p 2,470.00p 46066
24/11/2022 2,480.00p 2,480.00p 2,425.00p 2,454.00p 91762
23/11/2022 2,540.00p 2,564.00p 2,516.00p 2,534.00p 89525
22/11/2022 2,548.00p 2,548.00p 2,523.60p 2,540.00p 59973
21/11/2022 2,500.00p 2,570.00p 2,494.00p 2,508.00p 62693
18/11/2022 2,540.00p 2,540.00p 2,498.00p 2,516.00p 149011
17/11/2022 2,540.00p 2,552.00p 2,506.00p 2,516.00p 59572
16/11/2022 2,580.00p 2,594.00p 2,490.38p 2,536.00p 60658
15/11/2022 2,642.00p 2,678.00p 2,540.00p 2,540.00p 149833
14/11/2022 2,626.00p 2,672.00p 2,618.00p 2,640.00p 71534
11/11/2022 2,590.00p 2,692.00p 2,580.00p 2,638.00p 204749
10/11/2022 2,588.00p 2,588.00p 2,534.78p 2,556.00p 63454
09/11/2022 2,560.00p 2,596.00p 2,546.00p 2,558.00p 60671
08/11/2022 2,580.00p 2,620.00p 2,572.00p 2,572.00p 162504
07/11/2022 2,610.00p 2,620.00p 2,578.00p 2,610.00p 78406
04/11/2022 2,610.00p 2,616.00p 2,575.80p 2,598.00p 106849
03/11/2022 2,560.00p 2,600.00p 2,528.00p 2,590.00p 210137
02/11/2022 2,580.00p 2,584.00p 2,540.00p 2,574.00p 310395
01/11/2022 2,578.00p 2,578.00p 2,493.00p 2,552.00p 131060
31/10/2022 2,530.00p 2,530.00p 2,472.64p 2,516.00p 86279
28/10/2022 2,610.00p 2,610.00p 2,502.00p 2,502.00p 114812
27/10/2022 2,520.00p 2,605.20p 2,520.00p 2,550.00p 171516
26/10/2022 2,560.00p 2,604.00p 2,536.40p 2,576.00p 50434
25/10/2022 2,498.00p 2,584.00p 2,498.00p 2,568.00p 108928
24/10/2022 2,564.00p 2,578.00p 2,500.00p 2,560.00p 84385
21/10/2022 2,554.00p 2,574.00p 2,524.00p 2,554.00p 86895
20/10/2022 2,560.00p 2,602.00p 2,536.00p 2,570.00p 110212
19/10/2022 2,470.00p 2,544.00p 2,470.00p 2,536.00p 129300
18/10/2022 2,640.00p 2,640.00p 2,502.00p 2,508.00p 102266
17/10/2022 2,548.00p 2,620.00p 2,548.00p 2,582.00p 115953
14/10/2022 2,634.00p 2,639.35p 2,568.00p 2,568.00p 101936

*Close Price adjusted for both dividends and splits