Deltic Energy (DELT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
05/06/2020 15.00p 15.50p 14.40p 15.50p 223969
04/06/2020 16.00p 16.68p 13.70p 15.50p 1262874
03/06/2020 14.00p 16.00p 14.00p 15.50p 593519
02/06/2020 13.50p 14.40p 12.85p 14.00p 75672
01/06/2020 13.50p 14.00p 13.00p 13.50p 69835
29/05/2020 13.50p 14.00p 13.10p 13.50p 155823
28/05/2020 14.00p 14.20p 13.35p 13.50p 173363
27/05/2020 14.00p 14.70p 13.00p 14.00p 203965
26/05/2020 14.50p 14.80p 13.44p 14.00p 76438
22/05/2020 14.50p 14.80p 13.02p 14.50p 168101
21/05/2020 14.00p 14.95p 13.30p 14.50p 63172
20/05/2020 15.00p 15.00p 13.00p 14.00p 196021
19/05/2020 15.00p 15.40p 14.45p 15.00p 13947
18/05/2020 15.00p 15.40p 14.00p 15.00p 69310
15/05/2020 15.50p 15.60p 14.00p 15.00p 129147
14/05/2020 15.50p 15.67p 15.00p 15.50p 30414
13/05/2020 15.00p 15.50p 14.13p 15.50p 229974
12/05/2020 15.00p 15.00p 14.40p 15.00p 34116
11/05/2020 16.50p 18.00p 14.00p 15.00p 286007
07/05/2020 16.50p 16.50p 14.00p 16.50p 71472
06/05/2020 14.50p 16.80p 14.50p 16.50p 299431
05/05/2020 13.50p 14.80p 13.40p 14.50p 258374
04/05/2020 16.00p 16.10p 13.00p 13.50p 424006
01/05/2020 16.00p 16.00p 15.00p 15.40p 104217
30/04/2020 16.00p 16.40p 15.02p 16.40p 53319
29/04/2020 15.50p 16.40p 15.00p 16.00p 151406
28/04/2020 15.00p 16.00p 14.22p 15.00p 75462
27/04/2020 15.00p 15.50p 14.20p 15.00p 98328
24/04/2020 16.00p 16.00p 14.54p 15.00p 133776
23/04/2020 16.00p 16.17p 15.00p 16.00p 142919
22/04/2020 16.00p 16.25p 15.00p 16.00p 129839
21/04/2020 17.00p 17.00p 15.30p 16.00p 238217
20/04/2020 16.50p 17.20p 15.00p 17.00p 482767
17/04/2020 17.00p 17.00p 15.20p 16.50p 98752
16/04/2020 16.50p 18.00p 14.50p 17.00p 223542
15/04/2020 16.50p 16.50p 14.30p 15.50p 57888
14/04/2020 16.50p 17.00p 14.35p 16.50p 290330
09/04/2020 16.50p 18.00p 15.50p 16.50p 123331
08/04/2020 14.50p 16.60p 14.00p 16.50p 424315
07/04/2020 14.00p 15.80p 13.60p 14.50p 259766
06/04/2020 12.50p 14.48p 12.00p 14.00p 431450
03/04/2020 12.50p 13.00p 12.00p 13.00p 254979
02/04/2020 13.00p 14.00p 12.20p 12.50p 142622
01/04/2020 14.00p 14.00p 12.18p 13.00p 78876
31/03/2020 14.00p 14.00p 12.00p 14.00p 84958
30/03/2020 14.00p 14.00p 13.00p 14.00p 48445
27/03/2020 13.50p 14.00p 13.00p 14.00p 141720
26/03/2020 13.50p 13.80p 13.00p 13.50p 108551
25/03/2020 12.50p 13.80p 12.50p 13.50p 195524
24/03/2020 12.50p 12.80p 12.50p 12.50p 15531
23/03/2020 13.00p 13.00p 12.00p 12.50p 35014
20/03/2020 12.70p 13.60p 11.00p 12.50p 554900
19/03/2020 13.50p 13.65p 12.00p 12.70p 226750
18/03/2020 14.50p 14.50p 13.00p 13.50p 264211
17/03/2020 16.50p 16.50p 14.00p 14.50p 75165
16/03/2020 16.50p 16.60p 16.00p 16.50p 45806
13/03/2020 17.50p 18.36p 16.00p 16.50p 146169
12/03/2020 17.50p 17.50p 14.20p 15.00p 172375
11/03/2020 18.00p 18.36p 17.10p 17.50p 119379
10/03/2020 17.00p 18.36p 17.00p 18.00p 230568
09/03/2020 19.70p 19.70p 16.00p 17.00p 586695
06/03/2020 21.50p 21.74p 19.30p 21.50p 1225607
05/03/2020 23.50p 23.50p 21.00p 21.50p 186327
04/03/2020 24.00p 24.00p 23.04p 23.50p 26477
03/03/2020 23.00p 24.70p 22.00p 24.00p 234143
02/03/2020 23.50p 23.50p 22.10p 23.00p 99626
28/02/2020 25.00p 25.00p 22.00p 23.50p 282634
27/02/2020 24.50p 25.50p 24.50p 25.00p 128199
26/02/2020 26.00p 26.38p 24.20p 24.50p 157572
25/02/2020 26.00p 26.70p 25.60p 26.00p 86401
24/02/2020 26.50p 26.74p 25.02p 25.40p 244603
21/02/2020 27.50p 27.60p 26.10p 26.50p 260165
20/02/2020 27.50p 27.70p 27.00p 27.50p 62187
19/02/2020 28.20p 28.20p 27.20p 27.50p 164175
18/02/2020 28.50p 28.50p 28.00p 28.20p 41068
17/02/2020 28.50p 28.75p 28.00p 28.50p 42788
14/02/2020 28.00p 28.80p 27.32p 28.50p 180483
13/02/2020 28.50p 29.00p 27.00p 28.00p 305417
12/02/2020 28.50p 28.60p 27.88p 28.50p 22188
11/02/2020 29.50p 29.70p 28.00p 28.50p 195346
10/02/2020 30.00p 30.80p 29.10p 29.50p 142768
07/02/2020 29.50p 30.74p 28.56p 30.00p 137609
06/02/2020 29.50p 29.56p 29.00p 29.50p 58634
05/02/2020 29.50p 29.90p 29.00p 29.50p 79075
04/02/2020 30.50p 30.50p 28.50p 29.50p 232724
03/02/2020 31.50p 31.50p 30.10p 30.50p 66920
31/01/2020 31.50p 32.00p 30.40p 31.50p 179639
30/01/2020 31.50p 31.60p 31.00p 31.50p 58273
29/01/2020 32.50p 32.50p 31.00p 31.50p 107908
28/01/2020 32.00p 32.51p 31.60p 32.50p 140867
27/01/2020 32.50p 32.60p 31.54p 32.00p 25512
24/01/2020 32.50p 32.80p 32.00p 32.50p 41835
23/01/2020 32.50p 33.00p 32.30p 32.50p 75079
22/01/2020 32.50p 33.00p 32.50p 32.50p 402077
21/01/2020 32.00p 33.00p 31.60p 32.50p 179106
20/01/2020 32.00p 32.00p 31.80p 32.00p 5761
17/01/2020 31.50p 32.10p 31.00p 32.00p 171762
16/01/2020 31.50p 31.50p 31.44p 31.50p 12500
15/01/2020 31.50p 32.00p 31.02p 31.50p 145925
14/01/2020 32.50p 32.58p 31.00p 32.00p 132351
13/01/2020 33.00p 33.24p 31.54p 32.50p 193593
10/01/2020 32.50p 33.60p 31.92p 33.00p 238135
09/01/2020 32.50p 33.80p 32.50p 33.00p 371442
08/01/2020 31.00p 33.80p 30.70p 32.50p 604918
07/01/2020 31.00p 32.00p 30.70p 31.00p 41739
06/01/2020 30.50p 32.50p 30.10p 31.00p 366640
03/01/2020 32.00p 32.00p 30.00p 30.50p 176901
02/01/2020 31.50p 32.00p 30.00p 32.00p 131064
31/12/2019 31.50p 31.80p 31.10p 31.50p 45831
30/12/2019 30.00p 31.80p 29.00p 31.50p 179322
27/12/2019 28.00p 30.00p 28.00p 30.00p 183927
24/12/2019 28.00p 28.25p 27.20p 28.00p 96004
23/12/2019 27.50p 28.60p 27.47p 28.00p 71722
20/12/2019 27.50p 27.94p 27.00p 27.50p 43204
19/12/2019 28.50p 28.50p 27.38p 27.50p 99103
18/12/2019 28.50p 28.50p 28.00p 28.50p 7751
17/12/2019 27.50p 28.70p 27.38p 28.50p 129130
16/12/2019 28.50p 28.50p 27.38p 27.50p 43230
13/12/2019 28.50p 29.00p 28.00p 28.50p 146877
12/12/2019 28.50p 29.00p 28.00p 28.50p 47892
11/12/2019 27.00p 29.00p 27.00p 28.50p 133229
10/12/2019 27.50p 28.00p 26.30p 27.00p 103102
09/12/2019 28.50p 29.66p 27.00p 27.50p 264308
06/12/2019 28.50p 29.70p 28.50p 28.50p 203518
05/12/2019 28.50p 28.80p 28.25p 28.50p 113846
04/12/2019 29.00p 31.00p 28.00p 28.50p 551089
03/12/2019 26.50p 29.64p 26.50p 29.00p 439224
02/12/2019 26.50p 27.00p 26.26p 26.50p 632909
29/11/2019 26.50p 26.92p 26.22p 26.50p 126132
28/11/2019 26.50p 27.00p 26.04p 26.50p 384685
27/11/2019 27.00p 27.40p 26.02p 26.50p 74928
26/11/2019 27.00p 27.44p 26.02p 27.00p 10255
25/11/2019 28.00p 28.00p 26.02p 27.00p 40429
22/11/2019 26.50p 26.70p 26.10p 26.50p 27335
21/11/2019 26.50p 26.80p 26.26p 26.50p 26305
20/11/2019 27.00p 27.13p 26.40p 26.50p 58208
19/11/2019 27.50p 27.50p 26.02p 27.00p 226585
18/11/2019 27.50p 28.00p 27.00p 27.50p 83623
15/11/2019 27.50p 27.50p 27.00p 27.50p 66248
14/11/2019 28.00p 28.00p 27.00p 27.50p 142809
13/11/2019 28.00p 28.28p 27.00p 28.00p 32566
12/11/2019 28.00p 28.28p 27.80p 28.00p 79525
11/11/2019 27.50p 28.50p 27.50p 28.00p 145343
08/11/2019 28.00p 28.00p 27.50p 27.50p 143961
07/11/2019 28.00p 28.40p 27.20p 28.00p 244107
06/11/2019 28.50p 28.50p 28.00p 28.00p 30570
05/11/2019 28.50p 28.50p 28.00p 28.50p 1467
04/11/2019 28.50p 28.50p 27.50p 28.50p 81047
01/11/2019 28.50p 28.50p 27.24p 28.50p 100267
31/10/2019 28.50p 28.50p 28.00p 28.50p 49953
30/10/2019 29.50p 29.90p 27.40p 28.50p 343609
29/10/2019 30.50p 30.70p 29.40p 30.50p 44168
28/10/2019 30.50p 30.90p 29.40p 30.50p 63979
25/10/2019 30.50p 30.78p 30.00p 30.50p 42003
24/10/2019 30.50p 30.78p 30.50p 30.50p 14716
23/10/2019 30.50p 30.80p 30.00p 30.50p 1250
22/10/2019 30.50p 30.50p 30.00p 30.50p 34218
21/10/2019 30.50p 30.98p 30.12p 30.50p 26050
18/10/2019 30.50p 31.12p 30.00p 30.50p 94235
17/10/2019 30.50p 30.50p 30.00p 30.50p 39479
16/10/2019 30.50p 30.80p 30.00p 30.50p 27500
15/10/2019 30.50p 30.74p 30.08p 30.50p 31474
14/10/2019 30.50p 30.50p 30.08p 30.50p 36187
11/10/2019 30.50p 30.78p 30.08p 30.50p 29623
10/10/2019 30.50p 31.00p 30.10p 30.50p 45983
09/10/2019 30.00p 30.50p 30.00p 30.50p 65354
08/10/2019 30.50p 30.50p 29.00p 30.00p 83806
07/10/2019 30.50p 30.50p 30.00p 30.50p 1617
04/10/2019 30.50p 30.50p 30.12p 30.50p 45087
03/10/2019 31.50p 31.50p 30.12p 30.50p 23652
02/10/2019 31.50p 31.50p 31.00p 31.50p 64806
01/10/2019 30.50p 31.50p 30.50p 31.50p 92769
30/09/2019 30.50p 31.01p 30.02p 30.50p 64653
27/09/2019 30.50p 31.00p 30.00p 30.50p 113463
26/09/2019 31.50p 31.50p 30.00p 30.50p 43496
25/09/2019 31.50p 31.50p 31.00p 31.50p 19433
24/09/2019 31.50p 31.52p 31.00p 31.50p 18823
23/09/2019 33.00p 33.00p 31.04p 31.50p 56163
20/09/2019 33.00p 33.60p 32.20p 33.00p 84382
19/09/2019 31.50p 33.80p 31.10p 33.00p 208392
18/09/2019 29.00p 32.00p 29.00p 31.50p 310278
17/09/2019 28.50p 29.60p 28.00p 29.00p 74411
16/09/2019 29.00p 29.00p 28.00p 28.50p 40602
13/09/2019 28.50p 28.50p 28.00p 28.50p 14084
12/09/2019 28.50p 28.50p 28.00p 28.50p 10916
11/09/2019 28.50p 28.66p 28.14p 28.50p 54119
10/09/2019 28.50p 28.80p 28.30p 28.50p 15727
09/09/2019 29.00p 29.00p 28.00p 28.50p 68243
06/09/2019 28.50p 28.90p 28.00p 28.50p 120305
05/09/2019 28.50p 29.00p 28.30p 28.50p 24626
04/09/2019 27.50p 29.00p 27.50p 28.50p 221047
03/09/2019 28.50p 28.50p 27.00p 27.50p 73605
02/09/2019 28.50p 28.50p 28.00p 28.50p 12171
30/08/2019 28.50p 28.64p 27.90p 28.50p 78272
29/08/2019 28.50p 29.00p 28.00p 28.50p 67947
28/08/2019 29.00p 29.00p 28.50p 28.50p 70185
27/08/2019 29.00p 29.66p 28.60p 29.00p 86483
23/08/2019 28.50p 29.80p 28.20p 29.00p 111058
22/08/2019 31.00p 31.00p 28.20p 28.50p 279583
21/08/2019 29.00p 29.50p 29.00p 29.50p 25770

*Close Price adjusted for both dividends and splits