Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Diversified Energy Company (DEC) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/12/2025 | 1,050.00p | 1,085.00p | 1,050.00p | 1,080.00p | 56144 |
| 24/12/2025 | 1,050.00p | 1,085.00p | 1,050.00p | 1,080.00p | 56144 |
| 23/12/2025 | 1,040.00p | 1,055.00p | 1,015.00p | 1,045.00p | 75153 |
| 22/12/2025 | 1,010.00p | 1,050.00p | 1,010.00p | 1,040.00p | 75454 |
| 19/12/2025 | 1,045.00p | 1,055.00p | 1,025.00p | 1,030.00p | 181561 |
| 18/12/2025 | 1,040.00p | 1,060.00p | 1,035.00p | 1,045.00p | 106316 |
| 17/12/2025 | 1,040.00p | 1,055.00p | 1,020.00p | 1,045.00p | 83662 |
| 16/12/2025 | 1,045.00p | 1,045.00p | 1,010.00p | 1,030.00p | 84500 |
| 15/12/2025 | 1,075.00p | 1,090.00p | 1,030.00p | 1,050.00p | 167308 |
| 12/12/2025 | 1,110.00p | 1,115.00p | 1,075.00p | 1,085.00p | 137288 |
| 11/12/2025 | 1,155.00p | 1,170.00p | 1,125.00p | 1,135.00p | 122184 |
| 10/12/2025 | 1,165.00p | 1,200.00p | 1,160.00p | 1,170.00p | 110080 |
| 09/12/2025 | 1,175.00p | 1,195.00p | 1,160.00p | 1,170.00p | 126203 |
| 08/12/2025 | 1,185.00p | 1,215.00p | 1,175.00p | 1,190.00p | 122082 |
| 05/12/2025 | 1,170.00p | 1,205.00p | 1,135.00p | 1,190.00p | 170598 |
| 04/12/2025 | 1,145.00p | 1,150.00p | 1,130.00p | 1,140.00p | 76347 |
| 03/12/2025 | 1,115.00p | 1,140.00p | 1,100.00p | 1,135.00p | 110579 |
| 02/12/2025 | 1,130.00p | 1,150.00p | 1,110.00p | 1,115.00p | 132166 |
| 01/12/2025 | 1,125.00p | 1,150.00p | 1,115.00p | 1,130.00p | 120488 |
| 28/11/2025 | 1,125.20p | 1,151.60p | 1,120.80p | 1,142.40p | 85437 |
| 27/11/2025 | 1,140.00p | 1,149.80p | 1,112.00p | 1,134.20p | 88465 |
| 26/11/2025 | 1,140.00p | 1,179.60p | 1,112.00p | 1,126.80p | 165900 |
| 25/11/2025 | 1,150.00p | 1,205.00p | 1,115.20p | 1,133.00p | 357752 |
| 24/11/2025 | 1,100.60p | 1,199.00p | 1,051.80p | 1,142.00p | 357478 |
| 21/11/2025 | 1,129.00p | 1,129.00p | 1,057.00p | 1,108.00p | 3488829 |
| 20/11/2025 | 1,126.00p | 1,159.00p | 1,123.00p | 1,131.00p | 471110 |
| 19/11/2025 | 1,160.00p | 1,180.00p | 1,096.34p | 1,126.00p | 559276 |
| 18/11/2025 | 1,166.00p | 1,184.00p | 1,139.00p | 1,159.00p | 187915 |
| 17/11/2025 | 1,138.00p | 1,202.00p | 1,129.47p | 1,192.00p | 348223 |
| 14/11/2025 | 1,136.00p | 1,143.00p | 1,111.00p | 1,141.00p | 234339 |
| 13/11/2025 | 1,150.00p | 1,150.00p | 1,105.00p | 1,131.00p | 199821 |
| 12/11/2025 | 1,107.00p | 1,144.12p | 1,105.00p | 1,111.00p | 194373 |
| 11/11/2025 | 1,068.00p | 1,112.00p | 1,064.00p | 1,111.00p | 219300 |
| 10/11/2025 | 1,059.00p | 1,084.00p | 1,045.52p | 1,064.00p | 281325 |
| 07/11/2025 | 1,075.00p | 1,075.00p | 1,040.00p | 1,048.00p | 282695 |
| 06/11/2025 | 1,054.00p | 1,073.00p | 1,040.00p | 1,068.00p | 275470 |
| 05/11/2025 | 1,021.00p | 1,056.00p | 1,021.00p | 1,054.00p | 196946 |
| 04/11/2025 | 980.00p | 1,078.58p | 974.00p | 1,041.00p | 514532 |
| 03/11/2025 | 996.50p | 996.50p | 955.50p | 963.00p | 171424 |
| 31/10/2025 | 940.50p | 972.00p | 940.50p | 960.00p | 187713 |
| 30/10/2025 | 966.00p | 971.50p | 940.00p | 961.00p | 203913 |
| 29/10/2025 | 962.00p | 985.00p | 956.00p | 973.50p | 339843 |
| 28/10/2025 | 999.00p | 1,008.00p | 952.50p | 962.00p | 288969 |
| 27/10/2025 | 978.50p | 1,021.01p | 978.50p | 1,013.00p | 722122 |
| 24/10/2025 | 989.50p | 1,002.00p | 946.00p | 1,002.00p | 265655 |
| 23/10/2025 | 968.50p | 990.50p | 943.50p | 984.50p | 170397 |
| 22/10/2025 | 949.00p | 966.33p | 944.50p | 953.50p | 148870 |
| 21/10/2025 | 939.00p | 959.00p | 934.50p | 940.50p | 99795 |
| 20/10/2025 | 955.00p | 955.00p | 926.00p | 936.50p | 172405 |
| 17/10/2025 | 979.50p | 979.50p | 917.50p | 930.00p | 186198 |
| 16/10/2025 | 941.00p | 970.00p | 941.00p | 959.00p | 151645 |
| 15/10/2025 | 941.00p | 973.50p | 941.00p | 966.50p | 147360 |
| 14/10/2025 | 969.50p | 973.59p | 939.00p | 959.00p | 290054 |
| 13/10/2025 | 993.00p | 1,000.58p | 973.00p | 979.50p | 237207 |
| 10/10/2025 | 1,016.00p | 1,019.49p | 989.50p | 992.00p | 174304 |
| 09/10/2025 | 1,044.00p | 1,069.00p | 1,024.00p | 1,028.00p | 152916 |
| 08/10/2025 | 1,021.00p | 1,046.00p | 1,008.00p | 1,039.00p | 119535 |
| 07/10/2025 | 1,013.00p | 1,020.00p | 982.00p | 1,002.00p | 264488 |
| 06/10/2025 | 1,035.00p | 1,042.00p | 1,010.00p | 1,013.00p | 160226 |
| 03/10/2025 | 1,067.00p | 1,067.00p | 1,016.00p | 1,020.00p | 178014 |
| 02/10/2025 | 1,048.00p | 1,048.00p | 1,021.00p | 1,024.00p | 150488 |
| 01/10/2025 | 1,020.00p | 1,048.00p | 1,020.00p | 1,038.00p | 157750 |
| 30/09/2025 | 1,046.00p | 1,057.00p | 1,028.00p | 1,039.00p | 129421 |
| 29/09/2025 | 1,097.00p | 1,097.00p | 1,042.00p | 1,046.00p | 133085 |
| 26/09/2025 | 1,091.00p | 1,096.00p | 1,070.00p | 1,071.00p | 115772 |
| 25/09/2025 | 1,047.00p | 1,092.00p | 1,047.00p | 1,086.00p | 156626 |
| 24/09/2025 | 1,068.00p | 1,085.00p | 1,036.00p | 1,082.00p | 144224 |
| 23/09/2025 | 1,068.00p | 1,068.00p | 1,025.00p | 1,050.00p | 147552 |
| 22/09/2025 | 1,052.00p | 1,060.00p | 1,024.00p | 1,031.00p | 171469 |
| 19/09/2025 | 1,040.00p | 1,065.00p | 1,039.00p | 1,046.00p | 358959 |
| 18/09/2025 | 1,048.00p | 1,060.00p | 1,030.00p | 1,043.00p | 220609 |
| 17/09/2025 | 1,100.00p | 1,105.17p | 1,035.00p | 1,053.00p | 552725 |
| 16/09/2025 | 1,177.00p | 1,177.00p | 1,131.00p | 1,122.00p | 58614 |
| 15/09/2025 | 1,177.00p | 1,177.00p | 1,110.00p | 1,131.00p | 144834 |
| 12/09/2025 | 1,168.00p | 1,178.00p | 1,154.38p | 1,165.00p | 118152 |
| 11/09/2025 | 1,179.00p | 1,179.00p | 1,170.00p | 1,169.00p | 238164 |
| 10/09/2025 | 1,179.00p | 1,179.00p | 1,145.94p | 1,170.00p | 170636 |
| 09/09/2025 | 1,107.00p | 1,178.00p | 1,099.66p | 1,166.00p | 269504 |
| 08/09/2025 | 1,151.00p | 1,151.00p | 1,099.00p | 1,105.00p | 111069 |
| 05/09/2025 | 1,154.00p | 1,160.00p | 1,108.43p | 1,113.00p | 132631 |
| 04/09/2025 | 1,176.00p | 1,183.00p | 1,156.00p | 1,154.00p | 68297 |
| 03/09/2025 | 1,186.00p | 1,215.00p | 1,173.00p | 1,179.00p | 104156 |
| 02/09/2025 | 1,208.00p | 1,225.00p | 1,182.00p | 1,196.00p | 143100 |
| 01/09/2025 | 1,165.00p | 1,217.45p | 1,165.00p | 1,211.00p | 69914 |
| 29/08/2025 | 1,202.00p | 1,223.00p | 1,191.00p | 1,204.00p | 158189 |
| 28/08/2025 | 1,210.00p | 1,213.00p | 1,181.00p | 1,196.00p | 129784 |
| 27/08/2025 | 1,215.00p | 1,231.00p | 1,200.00p | 1,222.00p | 98046 |
| 26/08/2025 | 1,220.00p | 1,246.00p | 1,204.00p | 1,214.00p | 163746 |
| 22/08/2025 | 1,223.00p | 1,228.00p | 1,180.00p | 1,223.00p | 174627 |
| 21/08/2025 | 1,143.00p | 1,203.00p | 1,143.00p | 1,185.00p | 200037 |
| 20/08/2025 | 1,129.00p | 1,139.00p | 1,106.00p | 1,133.00p | 158850 |
| 19/08/2025 | 1,066.00p | 1,127.00p | 1,066.00p | 1,117.00p | 81980 |
| 18/08/2025 | 1,124.00p | 1,130.00p | 1,107.00p | 1,124.00p | 72399 |
| 15/08/2025 | 1,123.00p | 1,144.00p | 1,113.00p | 1,125.00p | 102444 |
| 14/08/2025 | 1,108.00p | 1,127.00p | 1,107.00p | 1,120.00p | 73279 |
| 13/08/2025 | 1,133.00p | 1,133.00p | 1,096.00p | 1,112.00p | 144756 |
| 12/08/2025 | 1,177.00p | 1,177.00p | 1,135.00p | 1,140.00p | 156190 |
| 11/08/2025 | 1,111.00p | 1,211.00p | 1,097.00p | 1,158.00p | 412394 |
| 08/08/2025 | 1,106.00p | 1,106.00p | 1,071.00p | 1,095.00p | 160768 |
| 07/08/2025 | 1,059.00p | 1,107.00p | 1,059.00p | 1,089.00p | 101566 |
| 06/08/2025 | 1,051.00p | 1,112.00p | 1,050.00p | 1,110.00p | 81196 |
| 05/08/2025 | 1,098.00p | 1,118.00p | 1,074.00p | 1,091.00p | 71225 |
| 04/08/2025 | 1,060.00p | 1,102.34p | 1,060.00p | 1,088.00p | 91568 |
| 01/08/2025 | 1,127.00p | 1,145.00p | 1,083.00p | 1,089.00p | 98763 |
| 31/07/2025 | 1,108.00p | 1,158.00p | 1,108.00p | 1,139.00p | 201873 |
| 30/07/2025 | 1,179.00p | 1,179.00p | 1,138.00p | 1,151.00p | 61575 |
| 29/07/2025 | 1,152.00p | 1,191.00p | 1,142.01p | 1,162.00p | 139025 |
| 28/07/2025 | 1,097.00p | 1,141.00p | 1,097.00p | 1,136.00p | 86120 |
| 25/07/2025 | 1,123.00p | 1,123.00p | 1,072.00p | 1,110.00p | 78116 |
| 24/07/2025 | 1,076.00p | 1,122.00p | 1,076.00p | 1,102.00p | 102397 |
| 23/07/2025 | 1,123.00p | 1,125.00p | 1,078.00p | 1,114.00p | 195093 |
| 22/07/2025 | 1,068.00p | 1,094.00p | 1,061.41p | 1,094.00p | 144646 |
| 21/07/2025 | 1,084.00p | 1,087.00p | 1,059.00p | 1,070.00p | 110026 |
| 18/07/2025 | 1,063.00p | 1,106.00p | 1,063.00p | 1,083.00p | 118959 |
| 17/07/2025 | 1,137.00p | 1,137.00p | 1,073.00p | 1,082.00p | 128211 |
| 16/07/2025 | 1,073.00p | 1,101.05p | 1,073.00p | 1,090.00p | 125353 |
| 15/07/2025 | 1,120.00p | 1,129.00p | 1,091.00p | 1,102.00p | 116752 |
| 14/07/2025 | 1,093.00p | 1,114.00p | 1,078.00p | 1,111.00p | 114109 |
| 11/07/2025 | 1,056.00p | 1,090.00p | 1,056.00p | 1,090.00p | 99500 |
| 10/07/2025 | 1,065.00p | 1,081.00p | 1,057.00p | 1,068.00p | 83596 |
| 09/07/2025 | 1,085.00p | 1,093.00p | 1,046.00p | 1,064.00p | 101539 |
| 08/07/2025 | 1,063.00p | 1,065.00p | 1,040.91p | 1,056.00p | 127336 |
| 07/07/2025 | 1,031.00p | 1,063.00p | 1,031.00p | 1,057.00p | 85751 |
| 04/07/2025 | 1,099.00p | 1,099.00p | 1,041.00p | 1,053.00p | 51888 |
| 03/07/2025 | 1,103.00p | 1,103.00p | 1,054.00p | 1,057.00p | 90957 |
| 02/07/2025 | 1,109.00p | 1,109.00p | 1,045.95p | 1,054.00p | 134669 |
| 01/07/2025 | 1,084.00p | 1,107.00p | 1,053.00p | 1,063.00p | 160780 |
| 30/06/2025 | 1,110.00p | 1,110.00p | 1,060.00p | 1,084.00p | 181853 |
| 27/06/2025 | 1,092.00p | 1,117.00p | 1,075.00p | 1,098.00p | 239800 |
| 26/06/2025 | 1,064.00p | 1,093.00p | 1,064.00p | 1,079.00p | 65353 |
| 25/06/2025 | 1,124.00p | 1,128.00p | 1,076.00p | 1,087.00p | 108241 |
| 24/06/2025 | 1,109.00p | 1,116.00p | 1,069.00p | 1,116.00p | 167084 |
| 23/06/2025 | 1,115.00p | 1,137.43p | 1,094.00p | 1,108.00p | 126310 |
| 20/06/2025 | 1,061.00p | 1,115.00p | 1,061.00p | 1,113.00p | 1532416 |
| 19/06/2025 | 1,061.00p | 1,123.00p | 1,061.00p | 1,103.00p | 151357 |
| 18/06/2025 | 1,061.00p | 1,106.00p | 1,061.00p | 1,102.00p | 127072 |
| 17/06/2025 | 1,021.00p | 1,111.00p | 1,021.00p | 1,097.00p | 264771 |
| 16/06/2025 | 1,047.00p | 1,088.00p | 1,047.00p | 1,057.00p | 153388 |
| 13/06/2025 | 1,062.00p | 1,062.00p | 1,025.00p | 1,045.00p | 1183772 |
| 12/06/2025 | 1,049.00p | 1,101.98p | 1,026.00p | 1,031.00p | 236397 |
| 11/06/2025 | 1,087.00p | 1,120.00p | 1,070.00p | 1,095.00p | 194532 |
| 10/06/2025 | 1,049.00p | 1,099.00p | 1,049.00p | 1,094.00p | 146625 |
| 09/06/2025 | 1,010.00p | 1,072.00p | 1,010.00p | 1,071.00p | 138262 |
| 06/06/2025 | 1,060.00p | 1,060.00p | 1,011.00p | 1,042.00p | 121396 |
| 05/06/2025 | 1,020.00p | 1,081.00p | 1,012.00p | 1,029.00p | 179375 |
| 04/06/2025 | 1,021.00p | 1,063.00p | 1,017.00p | 1,026.00p | 156405 |
| 03/06/2025 | 1,049.00p | 1,109.00p | 1,040.00p | 1,056.00p | 101565 |
| 02/06/2025 | 1,037.00p | 1,073.00p | 1,034.00p | 1,050.00p | 145816 |
| 30/05/2025 | 1,040.00p | 1,054.00p | 1,034.00p | 1,048.00p | 175674 |
| 29/05/2025 | 1,040.00p | 1,105.00p | 1,033.00p | 1,040.00p | 154150 |
| 28/05/2025 | 1,002.00p | 1,092.00p | 1,002.00p | 1,083.00p | 205200 |
| 27/05/2025 | 1,050.00p | 1,070.00p | 1,038.00p | 1,053.00p | 128015 |
| 23/05/2025 | 1,000.00p | 1,059.00p | 990.50p | 1,035.00p | 140291 |
| 22/05/2025 | 1,039.00p | 1,039.00p | 1,006.91p | 1,027.00p | 95156 |
| 21/05/2025 | 1,060.00p | 1,060.00p | 1,008.00p | 1,031.00p | 73587 |
| 20/05/2025 | 1,000.00p | 1,048.00p | 1,000.00p | 1,043.00p | 91191 |
| 19/05/2025 | 1,014.00p | 1,041.00p | 998.50p | 1,032.00p | 161648 |
| 16/05/2025 | 1,065.00p | 1,065.00p | 999.00p | 1,019.00p | 133760 |
| 15/05/2025 | 1,038.00p | 1,062.00p | 1,016.00p | 1,022.00p | 155399 |
| 14/05/2025 | 1,032.00p | 1,074.00p | 985.50p | 1,063.00p | 177606 |
| 13/05/2025 | 985.00p | 1,031.00p | 985.00p | 1,031.00p | 209945 |
| 12/05/2025 | 1,010.00p | 1,057.00p | 976.50p | 1,013.00p | 238304 |
| 09/05/2025 | 1,009.00p | 1,009.00p | 962.00p | 988.50p | 169686 |
| 08/05/2025 | 970.00p | 988.50p | 930.00p | 978.50p | 130765 |
| 07/05/2025 | 960.00p | 971.50p | 948.00p | 965.50p | 138448 |
| 06/05/2025 | 975.00p | 977.50p | 930.00p | 971.50p | 155926 |
| 02/05/2025 | 972.50p | 979.00p | 937.50p | 960.00p | 122726 |
| 01/05/2025 | 939.00p | 973.50p | 910.50p | 958.50p | 137406 |
| 30/04/2025 | 963.00p | 963.00p | 927.50p | 941.50p | 152297 |
| 29/04/2025 | 945.50p | 955.00p | 897.00p | 950.50p | 210536 |
| 28/04/2025 | 939.50p | 969.50p | 893.50p | 939.00p | 79316 |
| 25/04/2025 | 921.00p | 949.50p | 891.50p | 934.00p | 111368 |
| 24/04/2025 | 900.00p | 925.00p | 898.00p | 916.00p | 121679 |
| 23/04/2025 | 914.00p | 937.00p | 894.73p | 900.00p | 242119 |
| 22/04/2025 | 855.00p | 895.50p | 844.00p | 894.00p | 206487 |
| 17/04/2025 | 901.50p | 905.00p | 871.50p | 891.00p | 207331 |
| 16/04/2025 | 848.00p | 887.50p | 833.50p | 880.50p | 180643 |
| 15/04/2025 | 864.50p | 876.00p | 847.50p | 867.00p | 136305 |
| 14/04/2025 | 850.50p | 889.00p | 838.06p | 862.50p | 153472 |
| 11/04/2025 | 835.00p | 857.00p | 819.00p | 822.00p | 237759 |
| 10/04/2025 | 1,000.00p | 1,000.00p | 840.00p | 841.50p | 382956 |
| 09/04/2025 | 840.00p | 866.00p | 790.50p | 803.50p | 633133 |
| 08/04/2025 | 890.00p | 921.50p | 860.50p | 862.00p | 288814 |
| 07/04/2025 | 888.50p | 928.00p | 803.46p | 882.50p | 528502 |
| 04/04/2025 | 986.50p | 1,022.94p | 888.50p | 908.00p | 337000 |
| 03/04/2025 | 1,031.00p | 1,068.00p | 988.50p | 1,004.00p | 294169 |
| 02/04/2025 | 1,040.00p | 1,077.00p | 1,040.00p | 1,071.00p | 117277 |
| 01/04/2025 | 1,038.00p | 1,066.00p | 999.50p | 1,066.00p | 160426 |
| 31/03/2025 | 1,024.00p | 1,057.00p | 997.50p | 1,043.00p | 198646 |
| 28/03/2025 | 995.50p | 1,043.00p | 995.50p | 1,035.00p | 152577 |
| 27/03/2025 | 1,067.00p | 1,067.00p | 1,003.00p | 1,035.00p | 85084 |
| 26/03/2025 | 1,006.00p | 1,053.00p | 1,000.00p | 1,050.00p | 126182 |
| 25/03/2025 | 995.50p | 1,052.00p | 995.50p | 1,021.00p | 184291 |
| 24/03/2025 | 1,045.00p | 1,101.00p | 977.00p | 1,012.00p | 197622 |
| 21/03/2025 | 1,064.00p | 1,065.00p | 1,024.00p | 1,039.00p | 397181 |
| 20/03/2025 | 1,013.00p | 1,066.00p | 1,006.00p | 1,058.00p | 269605 |
| 19/03/2025 | 1,020.00p | 1,020.00p | 975.00p | 996.00p | 186276 |
| 18/03/2025 | 1,000.00p | 1,028.00p | 955.00p | 1,008.00p | 253807 |
| 17/03/2025 | 875.00p | 1,017.00p | 875.00p | 995.00p | 225005 |
| 14/03/2025 | 955.00p | 955.00p | 901.00p | 917.00p | 224291 |
*Close Price adjusted for both dividends and splits