Deltic Energy (DELT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
04/01/2022 44.50p 50.00p 44.00p 48.40p 443540
31/12/2021 46.00p 47.00p 42.00p 44.50p 77731
30/12/2021 45.00p 46.90p 45.00p 46.00p 57914
29/12/2021 40.50p 46.90p 40.50p 45.00p 269102
24/12/2021 40.50p 40.50p 40.50p 40.50p 0
23/12/2021 39.00p 41.00p 39.00p 40.50p 107062
22/12/2021 37.50p 39.76p 37.00p 39.00p 152853
21/12/2021 39.00p 39.00p 36.40p 37.50p 53790
20/12/2021 38.50p 39.20p 38.00p 39.00p 26066
17/12/2021 39.50p 40.00p 38.00p 39.00p 31102
16/12/2021 39.50p 39.90p 39.00p 39.50p 101070
15/12/2021 39.50p 39.58p 39.00p 39.50p 22944
14/12/2021 39.50p 40.00p 39.02p 39.50p 19428
13/12/2021 39.00p 40.00p 39.00p 40.00p 33444
10/12/2021 38.50p 39.50p 38.20p 39.50p 53357
09/12/2021 38.50p 39.00p 38.18p 38.50p 9392
08/12/2021 38.00p 39.00p 37.60p 38.50p 71466
07/12/2021 38.50p 38.50p 36.26p 38.00p 132428
06/12/2021 38.50p 38.54p 37.00p 38.50p 33632
03/12/2021 39.00p 40.00p 36.00p 38.50p 160406
02/12/2021 39.00p 40.60p 37.10p 40.60p 38704
01/12/2021 39.00p 40.00p 38.12p 39.60p 80212
30/11/2021 40.00p 41.00p 38.00p 39.00p 31184
29/11/2021 40.00p 40.00p 38.40p 40.00p 128981
26/11/2021 40.00p 40.32p 39.00p 40.00p 25996
25/11/2021 40.00p 40.40p 39.34p 40.00p 16988
24/11/2021 40.00p 41.00p 39.00p 40.00p 46477
23/11/2021 40.00p 40.47p 39.00p 40.00p 25381
22/11/2021 40.00p 41.00p 39.10p 40.00p 60894
19/11/2021 40.50p 41.00p 39.00p 40.00p 223477
18/11/2021 40.50p 40.88p 40.00p 40.50p 189283
17/11/2021 42.00p 42.00p 40.00p 40.50p 304782
16/11/2021 42.00p 42.48p 41.00p 41.50p 222496
15/11/2021 42.00p 43.00p 41.00p 42.00p 122006
12/11/2021 42.00p 42.29p 41.00p 42.00p 44595
11/11/2021 41.50p 42.70p 41.00p 42.00p 301296
10/11/2021 42.50p 42.50p 40.00p 41.50p 224182
09/11/2021 42.50p 45.00p 41.20p 42.00p 192916
08/11/2021 43.00p 46.00p 41.00p 42.50p 642697
05/11/2021 43.50p 44.00p 42.00p 43.00p 92217
04/11/2021 44.50p 44.78p 42.20p 43.20p 207145
03/11/2021 44.50p 45.00p 42.00p 44.50p 258568
02/11/2021 46.00p 46.48p 44.00p 44.40p 168631
01/11/2021 48.00p 48.00p 44.40p 46.00p 168228
29/10/2021 49.00p 50.00p 47.50p 48.00p 74094
28/10/2021 49.00p 49.25p 48.00p 48.00p 55654
27/10/2021 50.00p 51.60p 48.00p 49.00p 125881
26/10/2021 49.00p 52.00p 48.00p 50.00p 104632
25/10/2021 51.00p 52.00p 48.00p 49.00p 101621
22/10/2021 51.00p 52.00p 50.00p 50.00p 87347
21/10/2021 51.00p 51.00p 50.00p 51.00p 63344
20/10/2021 53.00p 54.00p 50.00p 50.40p 202877
19/10/2021 53.00p 56.00p 50.00p 53.00p 204917
18/10/2021 50.50p 54.80p 48.00p 53.00p 863922
15/10/2021 49.00p 52.00p 48.00p 50.80p 375803
14/10/2021 45.00p 50.00p 44.22p 49.80p 966651
13/10/2021 43.50p 47.20p 43.05p 47.20p 435412
12/10/2021 44.00p 44.00p 43.00p 43.50p 55513
11/10/2021 44.50p 44.52p 43.00p 44.00p 139662
08/10/2021 44.50p 45.00p 43.34p 44.50p 169419
07/10/2021 45.50p 47.00p 43.00p 44.50p 474380
06/10/2021 49.00p 50.00p 44.20p 47.00p 275356
05/10/2021 49.00p 50.00p 46.00p 49.00p 429565
04/10/2021 42.00p 52.00p 41.20p 49.00p 947439
01/10/2021 43.00p 44.00p 40.00p 42.00p 112806
30/09/2021 44.00p 46.00p 42.00p 43.00p 84596
29/09/2021 44.00p 46.00p 42.11p 44.00p 63162
28/09/2021 44.00p 46.00p 42.00p 44.00p 733460
27/09/2021 41.00p 45.56p 41.00p 44.00p 227663
24/09/2021 41.00p 41.80p 40.00p 41.00p 98885
23/09/2021 41.00p 42.00p 39.50p 42.00p 39413
22/09/2021 41.00p 42.00p 40.00p 41.00p 38937
21/09/2021 41.00p 42.00p 40.00p 41.00p 73305
20/09/2021 44.00p 44.00p 40.00p 41.00p 147632
17/09/2021 44.00p 44.80p 42.00p 43.00p 119026
16/09/2021 44.50p 45.60p 42.00p 44.00p 131250
15/09/2021 45.50p 47.00p 42.00p 44.50p 266178
14/09/2021 46.00p 46.00p 44.00p 45.50p 106098
13/09/2021 45.50p 47.50p 44.00p 46.50p 104363
10/09/2021 48.00p 50.00p 44.00p 46.80p 173856
09/09/2021 46.00p 47.40p 44.50p 46.50p 114007
08/09/2021 41.00p 48.00p 40.00p 46.00p 367715
07/09/2021 40.50p 42.00p 39.10p 41.00p 129930
06/09/2021 40.50p 41.00p 39.00p 40.50p 82610
03/09/2021 41.50p 42.00p 38.40p 40.50p 102197
02/09/2021 41.50p 43.00p 40.00p 40.00p 41974
01/09/2021 41.50p 43.00p 40.00p 41.50p 82186
31/08/2021 41.50p 41.50p 40.00p 41.50p 45888
27/08/2021 41.50p 41.50p 40.00p 41.50p 90279
26/08/2021 40.50p 42.00p 40.00p 41.50p 99950
25/08/2021 41.00p 41.50p 40.00p 40.50p 17135
24/08/2021 42.50p 43.00p 40.00p 41.00p 75177
23/08/2021 42.50p 43.00p 41.00p 43.00p 45075
20/08/2021 42.50p 42.80p 42.00p 42.50p 28353
19/08/2021 44.00p 44.68p 42.00p 44.00p 133647
18/08/2021 44.00p 45.00p 43.20p 44.00p 40351
17/08/2021 45.50p 47.00p 43.00p 44.00p 275008
16/08/2021 46.50p 48.00p 43.00p 44.00p 250007
13/08/2021 44.00p 48.00p 43.20p 46.00p 684024
12/08/2021 42.00p 48.80p 38.00p 44.00p 1316518
11/08/2021 37.50p 43.00p 37.00p 40.00p 465931
10/08/2021 37.50p 37.50p 37.30p 37.50p 20018
09/08/2021 37.50p 38.95p 37.00p 37.50p 146258
06/08/2021 37.50p 38.25p 36.80p 37.50p 21772
05/08/2021 37.50p 37.50p 36.53p 37.50p 15766
04/08/2021 39.00p 39.00p 36.00p 37.50p 60768
03/08/2021 39.00p 39.00p 38.10p 39.00p 24614
02/08/2021 35.50p 41.00p 35.50p 39.00p 373791
30/07/2021 35.00p 36.60p 34.76p 35.50p 74329
29/07/2021 35.00p 36.00p 34.22p 35.00p 17097
28/07/2021 33.00p 35.98p 33.00p 35.00p 99980
27/07/2021 32.50p 33.80p 32.00p 33.00p 12967
26/07/2021 32.00p 33.00p 31.76p 32.50p 58083
23/07/2021 32.50p 32.60p 31.76p 32.00p 15813
22/07/2021 32.50p 33.00p 31.00p 32.50p 54481
21/07/2021 32.50p 33.00p 31.80p 31.80p 2438
20/07/2021 34.50p 35.00p 30.00p 32.50p 234175
19/07/2021 35.50p 36.00p 33.00p 34.50p 71164
16/07/2021 36.00p 36.60p 35.00p 35.50p 92817
15/07/2021 37.50p 38.00p 35.00p 36.00p 210011
14/07/2021 33.00p 39.00p 33.00p 38.00p 505620
13/07/2021 30.50p 34.00p 30.00p 33.00p 708661
12/07/2021 30.00p 31.80p 29.20p 30.50p 83610
09/07/2021 30.00p 30.35p 29.20p 30.00p 54423
08/07/2021 30.50p 31.00p 29.00p 30.00p 183508
07/07/2021 31.00p 31.00p 30.00p 30.50p 41643
06/07/2021 31.50p 32.00p 30.00p 30.70p 22977
05/07/2021 31.50p 31.50p 31.00p 31.50p 33750
02/07/2021 31.50p 31.75p 31.05p 31.50p 19694
01/07/2021 31.50p 32.00p 31.00p 31.50p 30440
30/06/2021 31.50p 31.50p 31.05p 31.50p 31584
29/06/2021 31.00p 31.80p 31.00p 31.50p 66759
28/06/2021 31.00p 31.95p 30.66p 31.00p 146057
25/06/2021 30.00p 32.00p 30.00p 31.00p 159024
24/06/2021 28.50p 30.60p 28.10p 30.00p 96492
23/06/2021 27.50p 29.00p 27.00p 28.50p 108570
22/06/2021 27.50p 28.00p 27.15p 27.50p 109877
21/06/2021 27.50p 27.94p 27.15p 27.50p 51054
18/06/2021 27.50p 27.62p 27.12p 27.50p 30806
17/06/2021 27.50p 28.00p 27.11p 27.50p 48053
16/06/2021 27.50p 27.65p 27.15p 27.50p 72071
15/06/2021 27.50p 27.75p 27.11p 27.50p 58125
14/06/2021 27.50p 27.95p 27.10p 27.50p 131637
11/06/2021 27.50p 28.00p 27.40p 27.50p 73337
10/06/2021 27.50p 28.00p 27.00p 27.50p 96007
09/06/2021 28.50p 29.00p 27.00p 27.50p 99845
08/06/2021 28.50p 28.75p 28.00p 28.40p 54434
07/06/2021 28.50p 29.00p 27.00p 28.50p 132666
04/06/2021 29.50p 30.00p 28.00p 28.50p 250059
03/06/2021 29.50p 29.74p 29.00p 29.50p 83359
02/06/2021 32.50p 32.50p 29.00p 29.50p 574201
01/06/2021 32.50p 33.00p 32.00p 32.50p 70429
28/05/2021 33.00p 33.00p 32.00p 32.00p 32956
27/05/2021 33.50p 33.50p 32.10p 33.00p 14065
26/05/2021 33.50p 33.50p 32.02p 33.50p 21799
25/05/2021 33.50p 33.50p 32.02p 33.50p 34895
24/05/2021 33.50p 35.00p 32.00p 33.50p 43278
21/05/2021 33.00p 33.00p 32.00p 33.00p 54121
20/05/2021 33.00p 34.00p 32.00p 33.00p 41010
19/05/2021 33.00p 33.00p 32.12p 33.00p 43891
18/05/2021 34.00p 34.00p 32.90p 33.00p 86246
17/05/2021 34.00p 34.00p 33.00p 34.00p 34916
14/05/2021 33.50p 34.00p 33.00p 34.00p 203908
13/05/2021 34.00p 34.00p 33.15p 34.00p 92131
12/05/2021 34.00p 34.30p 33.30p 34.00p 72235
11/05/2021 34.00p 35.00p 32.00p 34.00p 115804
10/05/2021 34.50p 35.00p 33.00p 34.00p 156453
07/05/2021 34.50p 34.50p 34.00p 34.50p 47365
06/05/2021 34.50p 34.50p 34.00p 34.50p 47915
05/05/2021 35.50p 35.58p 34.00p 34.50p 60339
04/05/2021 36.00p 37.00p 34.20p 35.50p 108951
30/04/2021 36.00p 36.00p 35.00p 36.00p 198545
29/04/2021 36.00p 36.00p 35.00p 36.00p 34766
28/04/2021 36.00p 36.10p 35.10p 36.00p 142381
27/04/2021 36.00p 36.30p 35.00p 36.00p 75051
26/04/2021 36.50p 37.00p 35.00p 36.00p 27980
23/04/2021 36.50p 36.58p 35.70p 36.50p 106301
22/04/2021 36.50p 36.80p 35.36p 36.50p 63389
21/04/2021 36.50p 36.90p 35.60p 36.50p 72762
20/04/2021 36.50p 37.20p 35.30p 36.50p 39746
19/04/2021 36.50p 39.00p 35.00p 38.00p 341271
16/04/2021 36.50p 37.03p 35.02p 36.50p 36511
15/04/2021 36.50p 38.00p 35.22p 36.50p 53679
14/04/2021 36.50p 37.80p 35.10p 36.50p 54886
13/04/2021 36.00p 38.00p 35.00p 36.50p 66516
12/04/2021 36.00p 37.60p 34.30p 36.00p 76251
09/04/2021 34.50p 38.00p 34.00p 36.00p 141956
08/04/2021 34.00p 35.00p 34.00p 34.50p 71683
07/04/2021 34.50p 35.00p 33.00p 34.00p 113847
06/04/2021 33.00p 35.00p 33.00p 35.00p 134095
01/04/2021 32.50p 34.00p 32.10p 33.00p 134826
31/03/2021 33.50p 34.00p 32.00p 32.50p 160510
30/03/2021 35.00p 35.80p 33.00p 34.00p 170973
29/03/2021 36.00p 38.80p 34.20p 36.00p 412420
26/03/2021 34.00p 34.95p 33.00p 33.50p 119683
25/03/2021 35.00p 35.00p 33.00p 34.00p 66411
24/03/2021 35.50p 36.00p 34.00p 35.20p 58771
23/03/2021 35.50p 35.80p 35.00p 35.50p 54557
22/03/2021 35.50p 36.00p 35.01p 35.50p 157934
19/03/2021 33.50p 36.00p 33.00p 35.50p 169942

*Close Price adjusted for both dividends and splits