Deltic Energy (DELT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
20/08/2019 28.50p 29.60p 28.15p 29.00p 92860
19/08/2019 30.00p 30.00p 28.00p 28.50p 153076
16/08/2019 30.00p 30.00p 29.00p 30.00p 15108
15/08/2019 30.00p 30.30p 29.06p 30.00p 110453
14/08/2019 29.50p 30.78p 29.30p 30.00p 132270
13/08/2019 29.50p 29.99p 29.02p 29.50p 89848
12/08/2019 29.50p 29.50p 29.02p 29.50p 22442
09/08/2019 29.50p 30.00p 29.20p 29.50p 174104
08/08/2019 30.50p 30.50p 29.00p 30.00p 275863
07/08/2019 31.50p 31.50p 29.00p 30.50p 247549
06/08/2019 31.50p 31.70p 31.00p 31.50p 69642
05/08/2019 33.00p 33.50p 30.80p 31.50p 144562
02/08/2019 34.00p 34.00p 32.25p 33.00p 75893
01/08/2019 34.00p 34.50p 33.60p 34.00p 101289
31/07/2019 33.50p 34.50p 33.50p 34.00p 11718
30/07/2019 33.00p 34.60p 33.00p 33.50p 137136
29/07/2019 33.00p 34.00p 33.00p 33.00p 51770
26/07/2019 32.50p 33.80p 32.50p 33.00p 446072
25/07/2019 32.50p 32.58p 32.00p 32.50p 17763
24/07/2019 33.50p 33.50p 32.00p 32.50p 140731
23/07/2019 33.50p 33.50p 33.00p 33.50p 36664
22/07/2019 33.50p 33.50p 33.00p 33.50p 10619
19/07/2019 33.50p 33.50p 33.00p 33.50p 23859
18/07/2019 33.50p 33.50p 33.12p 33.50p 7896
17/07/2019 33.50p 33.58p 33.12p 33.50p 54934
16/07/2019 33.50p 33.70p 33.00p 33.50p 45815
15/07/2019 33.50p 33.88p 33.02p 33.50p 75422
12/07/2019 33.50p 33.98p 33.00p 33.50p 93472
11/07/2019 34.50p 35.00p 33.00p 33.50p 67939
10/07/2019 34.50p 34.80p 33.90p 34.50p 133903
09/07/2019 35.00p 35.15p 34.00p 34.50p 111998
08/07/2019 34.50p 35.38p 34.50p 35.00p 100537
05/07/2019 34.50p 35.00p 34.50p 34.50p 95337
04/07/2019 34.50p 35.00p 34.50p 34.50p 45955
03/07/2019 34.00p 36.00p 33.85p 34.50p 547670
02/07/2019 33.50p 34.20p 33.24p 34.00p 247825
01/07/2019 34.50p 35.78p 33.40p 33.50p 381136
28/06/2019 33.50p 34.70p 33.00p 34.00p 186424
27/06/2019 33.50p 33.78p 33.20p 33.50p 76777
26/06/2019 34.00p 34.00p 33.00p 33.50p 223324
25/06/2019 34.00p 34.00p 33.10p 34.00p 369897
24/06/2019 34.50p 34.50p 33.20p 34.00p 79778
21/06/2019 34.50p 34.50p 34.00p 34.50p 40478
20/06/2019 34.50p 34.50p 34.00p 34.50p 55533
19/06/2019 34.50p 34.80p 33.20p 34.50p 315071
18/06/2019 34.50p 34.50p 34.00p 34.50p 29470
17/06/2019 34.50p 34.69p 34.00p 34.50p 133473
14/06/2019 34.50p 34.80p 34.30p 34.50p 85733
13/06/2019 35.50p 35.50p 34.22p 34.50p 224887
12/06/2019 35.50p 35.70p 35.00p 35.50p 119428
11/06/2019 35.50p 35.96p 35.28p 35.50p 62352
10/06/2019 37.00p 37.00p 35.00p 35.50p 228007
07/06/2019 37.00p 37.00p 36.13p 37.00p 120965
06/06/2019 37.50p 37.50p 36.00p 37.00p 305872
05/06/2019 41.00p 43.50p 40.00p 42.00p 124284
04/06/2019 41.00p 42.00p 40.03p 41.00p 17830
03/06/2019 45.00p 45.00p 40.00p 41.00p 70230
31/05/2019 46.00p 46.00p 42.00p 45.00p 15448
30/05/2019 45.00p 47.00p 42.65p 46.00p 38492
29/05/2019 43.50p 43.50p 42.00p 42.50p 5063
28/05/2019 43.50p 43.50p 42.00p 43.50p 23
24/05/2019 43.50p 43.50p 42.15p 43.50p 34989
23/05/2019 48.50p 48.50p 41.35p 43.50p 320598
22/05/2019 45.50p 49.45p 45.00p 48.50p 261547
21/05/2019 42.00p 46.00p 42.00p 45.50p 190006
20/05/2019 43.00p 43.50p 40.42p 42.00p 117386
17/05/2019 44.50p 44.50p 42.00p 43.00p 18364
16/05/2019 46.00p 46.60p 43.00p 44.50p 59866

*Close Price adjusted for both dividends and splits