Diversified Energy Company (DEC) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
23/12/2021 2,000.00p 2,094.37p 2,000.00p 2,080.00p 81229
22/12/2021 2,024.00p 2,068.00p 2,024.00p 2,060.00p 61260
21/12/2021 2,028.00p 2,059.80p 1,988.92p 2,024.00p 71753
20/12/2021 2,008.00p 2,024.00p 1,996.00p 2,004.00p 67012
17/12/2021 2,072.00p 2,080.00p 2,024.00p 2,024.00p 118714
16/12/2021 2,020.00p 2,076.00p 2,008.00p 2,076.00p 69178
15/12/2021 2,008.00p 2,031.60p 1,976.00p 1,996.00p 159743
14/12/2021 2,020.00p 2,044.00p 1,996.00p 2,008.00p 102012
13/12/2021 2,080.00p 2,080.00p 2,012.00p 2,020.00p 62556
10/12/2021 2,020.00p 2,088.00p 2,020.00p 2,044.00p 87976
09/12/2021 2,108.00p 2,116.00p 2,048.60p 2,076.00p 74668
08/12/2021 2,032.00p 2,112.00p 2,017.98p 2,092.00p 103949
07/12/2021 2,080.00p 2,080.00p 1,992.00p 2,036.00p 55813
06/12/2021 1,988.00p 1,994.00p 1,960.00p 1,982.00p 57998
03/12/2021 2,068.00p 2,068.00p 1,952.00p 1,970.00p 114283
02/12/2021 1,980.00p 2,004.00p 1,942.00p 1,980.00p 106142
01/12/2021 1,980.00p 2,027.60p 1,976.00p 2,000.00p 271874
30/11/2021 2,020.00p 2,028.00p 1,940.00p 1,984.00p 140248
29/11/2021 2,028.00p 2,080.00p 2,020.00p 2,036.00p 106243
26/11/2021 2,060.00p 2,060.00p 2,000.00p 2,000.00p 96580
25/11/2021 2,072.00p 2,096.00p 2,056.00p 2,076.00p 74442
24/11/2021 2,188.00p 2,188.00p 2,124.40p 2,136.00p 64798
23/11/2021 2,112.00p 2,176.00p 2,112.00p 2,164.00p 121899
22/11/2021 2,132.00p 2,140.00p 2,099.80p 2,128.00p 66337
19/11/2021 2,160.00p 2,166.20p 2,104.00p 2,116.00p 48319
18/11/2021 2,160.00p 2,162.42p 25.74p 2,152.00p 302090
17/11/2021 2,096.00p 2,160.00p 2,080.00p 2,144.00p 310615
16/11/2021 2,100.00p 2,140.00p 2,092.00p 2,096.00p 88876
15/11/2021 2,068.00p 2,092.00p 2,056.00p 2,084.00p 299083
12/11/2021 2,068.00p 2,112.00p 2,032.00p 2,064.00p 242691
11/11/2021 2,028.00p 2,072.00p 2,002.02p 2,052.00p 139517
10/11/2021 2,064.00p 2,092.00p 2,012.00p 2,012.00p 125403
09/11/2021 2,068.00p 2,092.00p 2,052.00p 2,056.00p 163782
08/11/2021 2,116.00p 2,116.00p 2,048.00p 2,052.00p 115033
05/11/2021 2,112.00p 2,128.00p 2,060.40p 2,080.00p 123649
04/11/2021 2,188.00p 2,196.00p 2,108.00p 2,120.00p 459548
03/11/2021 2,160.00p 2,216.00p 2,124.00p 2,188.00p 316522
02/11/2021 2,320.00p 2,340.80p 2,056.00p 2,120.00p 402331
01/11/2021 2,320.00p 2,336.00p 2,296.00p 2,336.00p 71327
29/10/2021 2,308.00p 2,336.00p 2,292.00p 2,308.00p 105983
28/10/2021 2,328.00p 2,363.00p 2,292.40p 2,336.00p 71502
27/10/2021 2,384.00p 2,384.00p 2,324.00p 2,344.00p 89131
26/10/2021 2,336.00p 2,348.00p 2,304.00p 2,336.00p 91623
25/10/2021 2,348.00p 2,360.00p 2,300.64p 2,316.00p 533519
22/10/2021 2,300.00p 2,319.60p 2,268.00p 2,304.00p 113673
21/10/2021 2,360.00p 2,360.00p 2,294.00p 2,300.00p 75237
20/10/2021 2,328.00p 2,340.00p 2,290.23p 2,304.00p 101630
19/10/2021 2,248.00p 2,368.00p 2,240.00p 2,320.00p 248264
18/10/2021 2,160.00p 2,284.00p 2,158.20p 2,248.00p 164314
15/10/2021 2,148.00p 2,198.88p 2,144.00p 2,148.00p 149884
14/10/2021 2,052.00p 2,172.00p 2,019.40p 2,148.00p 244731
13/10/2021 2,032.00p 2,116.00p 1,948.00p 2,056.00p 621382
12/10/2021 2,520.00p 2,524.00p 1,884.80p 2,028.00p 1412045
11/10/2021 2,580.00p 2,584.00p 2,532.00p 2,532.00p 93932
08/10/2021 2,476.00p 2,580.00p 2,461.90p 2,576.00p 139535
07/10/2021 2,436.00p 2,484.00p 2,379.96p 2,484.00p 112476
06/10/2021 2,420.00p 2,452.00p 2,388.00p 2,396.00p 117976
05/10/2021 2,396.00p 2,412.00p 2,368.00p 2,412.00p 95451
04/10/2021 2,400.00p 2,400.00p 2,344.00p 2,388.00p 97266
01/10/2021 2,344.00p 2,396.00p 2,324.00p 2,396.00p 64120
30/09/2021 2,360.00p 2,387.40p 2,336.00p 2,372.00p 153763
29/09/2021 2,328.00p 2,340.00p 2,290.60p 2,340.00p 182088
28/09/2021 2,320.00p 2,356.00p 2,300.00p 2,308.00p 131976
27/09/2021 2,300.00p 2,312.00p 2,280.00p 2,312.00p 250173
24/09/2021 2,300.00p 2,300.00p 2,272.00p 2,284.00p 41760
23/09/2021 2,256.00p 2,303.80p 2,248.00p 2,296.00p 49236
22/09/2021 2,240.00p 2,308.00p 2,240.00p 2,264.00p 49329
21/09/2021 2,280.00p 2,300.00p 2,260.00p 2,260.00p 51318
20/09/2021 2,324.00p 2,324.00p 2,264.00p 2,276.00p 58645
17/09/2021 2,312.00p 2,332.20p 2,292.00p 2,304.00p 414435
16/09/2021 2,312.00p 2,336.00p 2,300.00p 2,316.00p 162068
15/09/2021 2,256.00p 2,324.00p 2,240.00p 2,308.00p 164686
14/09/2021 2,272.00p 2,296.00p 2,240.00p 2,240.00p 85018
13/09/2021 2,260.00p 2,300.00p 2,258.54p 2,264.00p 44100
10/09/2021 2,228.00p 2,272.00p 2,212.00p 2,256.00p 119932
09/09/2021 2,208.00p 2,228.00p 2,200.00p 2,204.00p 129649
08/09/2021 2,220.00p 2,236.00p 2,168.00p 2,236.00p 114375
07/09/2021 2,260.00p 2,281.89p 2,196.00p 2,200.00p 125999
06/09/2021 2,220.00p 2,260.00p 2,172.40p 2,260.00p 115578
03/09/2021 2,188.00p 2,228.00p 2,168.00p 2,168.00p 62830
02/09/2021 2,156.00p 2,192.00p 2,140.00p 2,192.00p 78112
01/09/2021 2,200.00p 2,236.00p 2,192.00p 2,192.00p 85650
31/08/2021 2,160.00p 2,232.00p 2,155.00p 2,232.00p 119436
27/08/2021 2,176.00p 2,188.00p 2,152.00p 2,156.00p 49248
26/08/2021 2,180.00p 2,196.00p 2,160.00p 2,160.00p 62158
25/08/2021 2,168.00p 2,200.00p 2,168.00p 2,172.00p 40174
24/08/2021 2,168.00p 2,216.00p 2,164.00p 2,168.00p 94812
23/08/2021 2,160.00p 2,188.00p 2,124.00p 2,172.00p 65808
20/08/2021 2,124.00p 2,148.00p 2,100.00p 2,148.00p 66352
19/08/2021 2,104.00p 2,131.60p 2,082.15p 2,112.00p 64135
18/08/2021 2,140.00p 2,140.00p 2,096.00p 2,124.00p 115054
17/08/2021 2,108.00p 2,120.00p 2,092.00p 2,116.00p 68635
16/08/2021 2,140.00p 2,148.00p 2,100.00p 2,116.00p 81300
13/08/2021 2,196.00p 2,196.00p 2,156.00p 2,156.00p 88584
12/08/2021 2,124.00p 2,183.20p 2,119.00p 2,172.00p 75342
11/08/2021 2,080.00p 2,160.00p 2,080.00p 2,148.00p 115750
10/08/2021 2,024.00p 2,112.00p 2,024.00p 2,100.00p 146690
09/08/2021 2,060.00p 2,072.00p 2,024.00p 2,024.00p 110807
06/08/2021 2,064.00p 2,080.00p 2,040.00p 2,052.00p 98188
05/08/2021 2,140.00p 2,140.00p 2,008.00p 2,052.00p 170630
04/08/2021 2,104.00p 2,120.00p 2,084.00p 2,112.00p 120486
03/08/2021 2,092.00p 2,108.00p 2,060.00p 2,100.00p 60261
02/08/2021 2,140.00p 2,140.00p 2,076.00p 2,084.00p 62949
30/07/2021 2,088.00p 2,128.00p 2,084.00p 2,108.00p 81689
29/07/2021 2,040.00p 2,124.00p 2,040.00p 2,100.00p 56891
28/07/2021 2,068.00p 2,120.00p 2,068.00p 2,112.00p 83805
27/07/2021 2,040.00p 2,092.00p 2,040.00p 2,072.00p 63898
26/07/2021 2,020.00p 2,084.00p 1,995.23p 2,068.00p 61004
23/07/2021 1,982.00p 2,004.00p 1,978.00p 2,000.00p 85872
22/07/2021 1,998.00p 2,020.00p 1,964.00p 1,970.00p 68881
21/07/2021 1,992.00p 2,008.00p 1,960.00p 1,986.00p 83242
20/07/2021 1,988.00p 2,008.00p 1,944.00p 1,954.00p 117904
19/07/2021 1,992.00p 2,016.00p 1,976.00p 1,978.00p 115232
16/07/2021 2,000.00p 2,028.00p 1,986.00p 2,016.00p 122116
15/07/2021 2,040.00p 2,048.00p 1,978.00p 1,982.00p 148949
14/07/2021 2,100.00p 2,100.00p 2,012.00p 2,040.00p 127821
13/07/2021 2,068.00p 2,076.00p 2,040.00p 2,048.00p 76218
12/07/2021 2,068.00p 2,083.40p 2,039.80p 2,044.00p 64057
09/07/2021 2,140.00p 2,140.00p 2,057.00p 2,072.00p 70513
08/07/2021 2,080.00p 2,116.00p 2,049.00p 2,092.00p 125638
07/07/2021 2,160.00p 2,180.00p 2,092.00p 2,096.00p 202734
06/07/2021 2,196.00p 2,216.00p 2,168.00p 2,168.00p 205637
05/07/2021 2,180.00p 2,208.00p 2,180.00p 2,200.00p 235585
02/07/2021 2,136.00p 2,192.00p 2,136.00p 2,192.00p 190963
01/07/2021 2,100.00p 2,164.00p 2,100.00p 2,164.00p 285162
30/06/2021 2,160.00p 2,160.00p 2,072.00p 2,104.00p 110387
29/06/2021 2,040.00p 2,080.00p 2,020.00p 2,080.00p 420940
28/06/2021 2,032.00p 2,072.00p 2,032.00p 2,036.00p 153085
25/06/2021 2,032.00p 2,072.00p 2,016.00p 2,068.00p 106641
24/06/2021 2,076.00p 2,076.00p 2,024.00p 2,024.00p 88709
23/06/2021 2,072.00p 2,072.00p 2,047.80p 2,064.00p 65750
22/06/2021 2,084.00p 2,084.00p 2,052.00p 2,064.00p 168311
21/06/2021 2,072.00p 2,088.00p 2,052.00p 2,080.00p 156658
18/06/2021 2,136.00p 2,136.00p 2,064.00p 2,076.00p 388288
17/06/2021 2,176.00p 2,212.00p 2,132.00p 2,132.00p 303238
16/06/2021 2,192.00p 2,216.00p 2,174.99p 2,176.00p 94574
15/06/2021 2,200.00p 2,200.00p 2,160.00p 2,188.00p 87852
14/06/2021 2,172.00p 2,196.00p 2,152.00p 2,180.00p 183332
11/06/2021 2,136.00p 2,152.00p 2,084.00p 2,148.00p 212683
10/06/2021 2,124.00p 2,124.00p 2,100.00p 2,100.00p 145726
09/06/2021 2,152.00p 2,152.00p 2,120.00p 2,120.00p 135738
08/06/2021 2,176.00p 2,176.00p 2,132.00p 2,136.00p 91514
07/06/2021 2,132.00p 2,184.00p 2,124.80p 2,168.00p 118511
04/06/2021 2,132.00p 2,144.00p 2,120.00p 2,120.00p 80717
03/06/2021 2,140.00p 2,144.00p 2,112.00p 2,128.00p 75630
02/06/2021 2,160.00p 2,175.83p 2,124.00p 2,124.00p 251762
01/06/2021 2,120.00p 2,161.20p 2,104.00p 2,160.00p 144582
28/05/2021 2,132.00p 2,152.60p 2,092.00p 2,092.00p 134868
27/05/2021 2,160.00p 2,176.24p 2,104.00p 2,120.00p 471027
26/05/2021 2,228.00p 2,248.00p 2,204.00p 2,204.00p 179827
25/05/2021 2,280.00p 2,296.00p 2,228.00p 2,228.00p 155732
24/05/2021 2,260.00p 2,276.00p 2,232.00p 2,276.00p 157777
21/05/2021 2,232.00p 2,264.00p 2,186.40p 2,240.00p 827351
20/05/2021 2,356.00p 2,478.40p 2,356.00p 2,444.00p 22598
19/05/2021 2,356.00p 2,456.00p 2,356.00p 2,420.00p 32960
18/05/2021 2,400.00p 2,440.00p 2,380.00p 2,440.00p 44303
17/05/2021 2,420.00p 2,420.00p 2,360.00p 2,360.00p 42330
14/05/2021 2,380.00p 2,403.83p 2,368.00p 2,380.00p 47738
13/05/2021 2,412.00p 2,412.00p 2,364.00p 2,416.00p 13859
12/05/2021 2,400.00p 2,496.00p 2,387.80p 2,416.00p 51770
11/05/2021 2,452.00p 2,472.00p 2,400.00p 2,400.00p 60037
10/05/2021 2,500.00p 2,535.20p 2,452.00p 2,488.00p 37626
07/05/2021 2,440.00p 2,528.00p 2,420.00p 2,472.00p 84025
06/05/2021 2,416.00p 2,424.00p 2,388.00p 2,416.00p 54632
05/05/2021 2,448.00p 2,448.00p 2,348.40p 2,392.00p 111188
04/05/2021 2,476.00p 2,476.00p 2,384.00p 2,400.00p 55499
30/04/2021 2,444.00p 2,496.00p 2,392.00p 2,440.00p 201134
29/04/2021 2,384.00p 2,384.00p 2,280.00p 2,368.00p 118044
28/04/2021 2,248.00p 2,288.00p 2,213.20p 2,288.00p 37520
27/04/2021 2,204.00p 2,220.00p 2,180.00p 2,220.00p 164159
26/04/2021 2,208.00p 2,212.00p 2,173.22p 2,212.00p 72193
23/04/2021 2,212.00p 2,217.20p 2,192.00p 2,192.00p 238426
22/04/2021 2,244.00p 2,248.00p 2,200.00p 2,204.00p 189018
21/04/2021 2,208.00p 2,224.00p 2,184.00p 2,224.00p 147617
20/04/2021 2,248.00p 2,260.00p 2,196.00p 2,196.00p 137783
19/04/2021 2,260.00p 2,264.00p 2,240.00p 2,248.00p 35621
16/04/2021 2,252.00p 2,272.00p 2,236.80p 2,244.00p 62250
15/04/2021 2,284.00p 2,284.00p 2,236.00p 2,236.00p 34444
14/04/2021 2,280.00p 2,300.00p 2,268.00p 2,268.00p 41953
13/04/2021 2,280.00p 2,288.00p 2,244.00p 2,288.00p 96217
12/04/2021 2,320.00p 2,320.00p 2,240.00p 2,276.00p 53079
09/04/2021 2,252.00p 2,256.00p 2,220.00p 2,248.00p 194907
08/04/2021 2,292.00p 2,292.00p 2,240.00p 2,240.00p 75860
07/04/2021 2,292.00p 2,308.00p 2,268.00p 2,276.00p 64276
06/04/2021 2,276.00p 2,312.00p 2,244.00p 2,292.00p 62834
01/04/2021 2,248.00p 2,260.00p 2,218.60p 2,260.00p 67934
31/03/2021 2,260.00p 2,275.60p 2,220.00p 2,220.00p 86957
30/03/2021 2,244.00p 2,272.00p 2,240.00p 2,256.00p 54723
29/03/2021 2,232.00p 2,256.00p 2,228.00p 2,240.00p 42846
26/03/2021 2,228.00p 2,248.00p 2,228.00p 2,248.00p 52872
25/03/2021 2,240.00p 2,248.00p 2,224.00p 2,224.00p 51876
24/03/2021 2,212.00p 2,252.00p 2,212.00p 2,244.00p 43379
23/03/2021 2,272.00p 2,272.00p 2,220.00p 2,220.00p 67182
22/03/2021 2,240.00p 2,276.00p 2,228.00p 2,248.00p 52371
19/03/2021 2,272.00p 2,272.00p 2,204.00p 2,228.00p 311105
18/03/2021 2,240.00p 2,284.00p 2,232.00p 2,256.00p 77403
17/03/2021 2,244.00p 2,260.00p 2,228.00p 2,240.00p 98743
16/03/2021 2,312.00p 2,314.74p 2,228.00p 2,244.00p 174782
15/03/2021 2,420.00p 2,420.00p 2,272.00p 2,292.00p 104567
12/03/2021 2,460.00p 2,460.00p 2,332.00p 2,356.00p 70421

*Close Price adjusted for both dividends and splits