Diversified Energy Company (DEC) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
09/11/2018 2,330.00p 2,370.00p 2,250.00p 2,360.00p 5503
08/11/2018 2,360.00p 2,400.00p 2,350.00p 2,380.00p 2791
07/11/2018 2,390.00p 2,400.00p 2,340.00p 2,380.00p 2312
06/11/2018 2,370.00p 2,370.00p 2,290.00p 2,370.00p 29654
05/11/2018 2,360.00p 2,370.00p 2,320.00p 2,370.00p 2372
02/11/2018 2,350.00p 2,396.70p 2,330.00p 2,370.00p 21974
01/11/2018 2,320.00p 2,370.00p 2,303.30p 2,350.00p 21334
31/10/2018 2,210.00p 2,350.00p 2,210.00p 2,340.00p 48246
30/10/2018 2,290.00p 2,290.00p 2,220.00p 2,240.00p 3052
29/10/2018 2,300.00p 2,300.00p 2,220.00p 2,240.00p 7781
26/10/2018 2,240.00p 2,290.00p 2,184.95p 2,260.00p 48316
25/10/2018 2,260.00p 2,320.00p 2,250.00p 2,260.00p 6612
24/10/2018 2,240.00p 2,340.00p 2,240.00p 2,280.00p 5328
23/10/2018 2,230.00p 2,400.00p 2,230.00p 2,330.00p 74142
22/10/2018 2,320.00p 2,360.00p 2,320.00p 2,320.00p 24018
19/10/2018 2,250.00p 2,349.23p 2,250.00p 2,290.00p 68964
18/10/2018 2,180.00p 2,290.00p 2,176.80p 2,280.00p 51181
17/10/2018 2,150.00p 2,180.00p 2,120.00p 2,160.00p 13104
16/10/2018 2,200.00p 2,200.00p 2,060.00p 2,120.00p 78994
15/10/2018 2,160.00p 2,200.00p 2,080.00p 2,110.00p 139106
12/10/2018 2,100.00p 2,200.00p 2,100.00p 2,150.00p 57289
11/10/2018 2,200.00p 2,300.00p 2,100.00p 2,130.00p 107242
10/10/2018 2,310.00p 2,310.00p 2,053.94p 2,190.00p 62672
09/10/2018 2,280.00p 2,332.86p 2,250.00p 2,300.00p 25174
08/10/2018 2,400.00p 2,400.00p 2,240.00p 2,300.00p 6296
05/10/2018 2,440.00p 2,440.00p 2,360.00p 2,390.00p 5597
04/10/2018 2,430.00p 2,477.27p 2,390.00p 2,440.00p 3174
03/10/2018 2,490.00p 2,500.00p 2,433.33p 2,490.00p 5173
02/10/2018 2,520.00p 2,520.00p 2,430.00p 2,490.00p 10530
01/10/2018 2,470.00p 2,530.00p 2,420.80p 2,460.00p 31265
28/09/2018 2,470.00p 2,490.00p 2,420.00p 2,470.00p 4366
27/09/2018 2,410.00p 2,460.30p 2,410.00p 2,420.00p 694
26/09/2018 2,440.00p 2,500.00p 2,430.00p 2,430.00p 16660
25/09/2018 2,400.00p 2,440.00p 2,400.00p 2,410.00p 12042
24/09/2018 2,440.00p 2,440.00p 2,400.00p 2,410.00p 56505
21/09/2018 2,460.00p 2,460.00p 2,400.00p 2,420.00p 25893
20/09/2018 2,460.00p 2,485.46p 2,420.00p 2,430.00p 217864
19/09/2018 2,470.00p 2,499.10p 2,400.00p 2,430.00p 9014
18/09/2018 2,410.00p 2,480.00p 2,400.00p 2,480.00p 8980
17/09/2018 2,480.00p 2,480.00p 2,340.00p 2,430.00p 16868
14/09/2018 2,400.00p 2,500.00p 2,320.00p 2,440.00p 64754
13/09/2018 2,330.00p 2,380.00p 2,310.00p 2,380.00p 15462
12/09/2018 2,280.00p 2,360.00p 2,224.14p 2,300.00p 24866
11/09/2018 2,250.00p 2,272.50p 2,170.00p 2,220.00p 23717
10/09/2018 2,170.00p 2,220.00p 2,158.05p 2,180.00p 2015
07/09/2018 2,200.00p 2,230.00p 2,160.00p 2,170.00p 2063
06/09/2018 2,200.00p 2,233.94p 2,170.00p 2,210.00p 3865
05/09/2018 2,200.00p 2,240.00p 2,200.00p 2,240.00p 2810
04/09/2018 2,240.00p 2,250.00p 2,200.00p 2,230.00p 2867
03/09/2018 2,200.00p 2,250.00p 2,170.00p 2,235.00p 15658
31/08/2018 2,190.00p 2,200.00p 2,170.00p 2,190.00p 20598
30/08/2018 2,150.00p 2,186.00p 2,150.00p 2,160.00p 8365
29/08/2018 2,150.00p 2,187.00p 2,147.57p 2,160.00p 19431
28/08/2018 2,160.00p 2,200.00p 2,100.00p 2,170.00p 14871
24/08/2018 2,100.00p 2,130.00p 2,051.20p 2,130.00p 6535
23/08/2018 2,100.00p 2,100.00p 2,051.20p 2,080.00p 365
22/08/2018 2,120.00p 2,120.00p 2,020.00p 2,020.00p 5540
21/08/2018 2,030.00p 2,060.00p 2,000.00p 2,020.00p 10017
20/08/2018 2,060.00p 2,094.00p 2,020.00p 2,030.00p 18213
17/08/2018 2,040.00p 2,100.00p 2,034.64p 2,070.00p 8436
16/08/2018 1,980.00p 2,080.00p 1,980.00p 2,040.00p 16739
15/08/2018 2,080.00p 2,120.00p 2,020.00p 2,020.00p 30039
14/08/2018 2,000.00p 2,090.00p 1,982.00p 2,060.00p 183394
13/08/2018 2,100.00p 2,130.00p 1,985.20p 2,000.00p 94549
10/08/2018 2,150.00p 2,168.80p 2,058.00p 2,080.00p 55819
09/08/2018 2,230.00p 2,250.00p 2,116.00p 2,130.00p 31922
08/08/2018 2,290.00p 2,328.18p 2,220.00p 2,220.00p 22012
07/08/2018 2,240.00p 2,340.00p 2,240.00p 2,280.00p 16337
06/08/2018 2,250.00p 2,290.00p 2,250.00p 2,280.00p 10086
03/08/2018 2,320.00p 2,320.00p 2,250.00p 2,290.00p 7244
02/08/2018 2,340.00p 2,340.00p 2,230.00p 2,250.00p 31477
01/08/2018 2,330.00p 2,340.00p 2,260.00p 2,320.00p 31677
31/07/2018 2,280.00p 2,350.00p 2,220.00p 2,280.00p 50117
30/07/2018 2,240.00p 2,400.00p 2,210.00p 2,280.00p 29936
27/07/2018 2,300.00p 2,320.00p 2,220.00p 2,290.00p 74018
26/07/2018 2,400.00p 2,400.00p 2,302.02p 2,340.00p 5996
25/07/2018 2,330.00p 2,380.00p 2,320.00p 2,350.00p 4912
24/07/2018 2,340.00p 2,420.00p 2,320.00p 2,420.00p 12236
23/07/2018 2,360.00p 2,400.00p 2,330.00p 2,340.00p 22966
20/07/2018 2,400.00p 2,400.00p 2,332.53p 2,370.00p 24785
19/07/2018 2,400.00p 2,400.00p 2,320.00p 2,360.00p 16758
18/07/2018 2,370.00p 2,370.00p 2,310.00p 2,360.00p 120123
17/07/2018 2,360.00p 2,410.00p 2,330.00p 2,330.00p 6811
16/07/2018 2,490.00p 2,500.00p 2,420.00p 2,440.00p 20824
13/07/2018 2,470.00p 2,470.00p 2,410.00p 2,470.00p 6456
12/07/2018 2,390.00p 2,520.00p 2,340.55p 2,440.00p 6439
11/07/2018 2,540.00p 2,540.00p 2,345.00p 2,400.00p 35269
10/07/2018 2,540.00p 2,560.00p 2,449.20p 2,560.00p 3376
09/07/2018 2,580.00p 2,580.00p 2,464.00p 2,540.00p 11032
06/07/2018 2,600.00p 2,600.00p 2,450.00p 2,530.00p 7390
05/07/2018 2,580.00p 2,580.00p 2,460.00p 2,530.00p 32132
04/07/2018 2,540.00p 2,550.00p 2,460.00p 2,500.00p 12918
03/07/2018 2,600.00p 2,600.00p 2,450.00p 2,490.00p 136758
02/07/2018 2,300.00p 2,600.00p 2,300.00p 2,570.00p 51446
29/06/2018 2,320.00p 2,550.00p 2,310.00p 2,380.00p 308213
28/06/2018 1,940.00p 1,920.00p 1,920.00p 1,920.00p 0
27/06/2018 1,940.00p 1,920.00p 1,920.00p 1,920.00p 0
26/06/2018 1,940.00p 1,920.00p 1,920.00p 1,920.00p 0
25/06/2018 1,940.00p 1,920.00p 1,920.00p 1,920.00p 0
22/06/2018 1,940.00p 1,920.00p 1,920.00p 1,920.00p 0
21/06/2018 1,940.00p 1,920.00p 1,920.00p 1,920.00p 0
20/06/2018 1,940.00p 1,920.00p 1,920.00p 1,920.00p 0
19/06/2018 1,940.00p 1,920.00p 1,920.00p 1,920.00p 0
18/06/2018 1,940.00p 1,920.00p 1,920.00p 1,920.00p 0
15/06/2018 1,940.00p 1,920.00p 1,920.00p 1,920.00p 1409
14/06/2018 1,940.00p 1,940.00p 1,904.00p 1,920.00p 648
13/06/2018 1,896.00p 1,948.00p 1,884.00p 1,884.00p 4764
12/06/2018 1,864.00p 1,956.00p 1,864.00p 1,900.00p 57579
11/06/2018 1,880.00p 1,930.00p 1,860.00p 1,880.00p 7867
08/06/2018 1,940.00p 1,940.00p 1,884.00p 1,888.00p 6661
07/06/2018 1,900.00p 1,940.00p 1,900.00p 1,900.00p 32075
06/06/2018 1,912.00p 1,920.00p 1,863.00p 1,920.00p 5903
05/06/2018 1,840.00p 1,901.20p 1,840.00p 1,900.00p 84233
04/06/2018 1,840.00p 1,896.00p 1,840.00p 1,860.00p 12710
01/06/2018 1,820.00p 1,900.00p 1,820.00p 1,840.00p 10013
31/05/2018 1,940.00p 1,960.00p 1,860.00p 1,896.00p 92524
30/05/2018 1,920.00p 1,940.00p 1,860.00p 1,920.00p 4383
29/05/2018 1,900.00p 1,956.00p 1,840.00p 1,892.00p 13420
25/05/2018 1,924.00p 1,933.38p 1,900.00p 1,900.00p 4469
24/05/2018 1,928.00p 1,950.06p 1,920.00p 1,920.00p 8239
23/05/2018 1,920.00p 1,958.80p 1,900.00p 1,920.00p 10452
22/05/2018 1,920.00p 1,973.66p 1,920.00p 1,936.00p 103071
21/05/2018 1,900.00p 1,980.00p 1,884.40p 1,952.00p 62934
18/05/2018 1,880.00p 1,914.00p 1,880.00p 1,888.00p 50010
17/05/2018 1,880.00p 1,920.00p 1,860.00p 1,920.00p 110370
16/05/2018 1,900.00p 1,900.00p 1,840.00p 1,840.00p 9260
15/05/2018 1,900.00p 1,900.00p 1,845.05p 1,860.00p 7621
14/05/2018 1,860.00p 1,872.00p 1,828.00p 1,860.00p 135236
11/05/2018 1,880.00p 1,880.00p 1,840.00p 1,848.00p 12093
10/05/2018 1,880.00p 1,880.00p 1,848.00p 1,872.00p 16117
09/05/2018 1,900.00p 1,918.80p 1,900.00p 1,900.00p 11851
08/05/2018 1,900.00p 1,920.00p 1,880.00p 1,900.00p 117253
04/05/2018 1,860.00p 1,900.00p 1,844.52p 1,860.00p 18081
03/05/2018 1,780.00p 1,860.00p 1,767.92p 1,840.00p 45984
02/05/2018 1,780.00p 1,800.00p 1,740.00p 1,780.00p 90894
01/05/2018 1,720.00p 1,740.00p 1,700.00p 1,720.00p 11743
30/04/2018 1,720.00p 1,799.96p 1,698.70p 1,728.00p 47495
27/04/2018 1,732.00p 1,732.00p 1,700.20p 1,720.00p 53834
26/04/2018 1,740.00p 1,744.00p 1,704.00p 1,720.00p 24469
25/04/2018 1,720.00p 1,720.00p 1,704.00p 1,716.00p 7551
24/04/2018 1,740.00p 1,740.00p 1,700.00p 1,720.00p 7644
23/04/2018 1,720.00p 1,720.00p 1,700.00p 1,720.00p 13203
20/04/2018 1,700.00p 1,717.50p 1,684.00p 1,700.00p 6716
19/04/2018 1,660.00p 1,720.00p 1,652.00p 1,692.00p 72224
18/04/2018 1,640.00p 1,660.00p 1,637.80p 1,660.00p 140926
17/04/2018 1,660.00p 1,660.00p 1,600.00p 1,640.00p 60068
16/04/2018 1,648.00p 1,676.00p 1,620.00p 1,620.00p 6399
13/04/2018 1,620.00p 1,680.00p 1,620.00p 1,676.00p 15315
12/04/2018 1,640.00p 1,666.60p 1,620.00p 1,636.00p 4313
11/04/2018 1,620.00p 1,666.76p 1,620.00p 1,660.00p 894
10/04/2018 1,656.00p 1,656.00p 1,620.00p 1,624.00p 124080
09/04/2018 1,680.00p 1,688.12p 1,652.00p 1,656.00p 176965
06/04/2018 1,700.00p 1,700.00p 1,648.00p 1,688.00p 37671
05/04/2018 1,700.00p 1,700.00p 1,650.00p 1,692.00p 11102
04/04/2018 1,720.00p 1,720.00p 1,629.10p 1,700.00p 5660
03/04/2018 1,700.00p 1,720.00p 1,690.76p 1,704.00p 46304
29/03/2018 1,660.00p 1,727.88p 1,635.40p 1,700.00p 45110
28/03/2018 1,660.00p 1,660.00p 1,631.00p 1,646.00p 1997
27/03/2018 1,676.00p 1,682.20p 1,640.00p 1,650.00p 210521
26/03/2018 1,628.00p 1,655.00p 1,600.00p 1,630.00p 1693
23/03/2018 1,640.00p 1,655.56p 1,613.86p 1,616.00p 8806
22/03/2018 1,660.00p 1,676.64p 1,652.00p 1,652.00p 2357
21/03/2018 1,660.00p 1,680.00p 1,652.32p 1,680.00p 6972
20/03/2018 1,672.00p 1,680.00p 1,667.39p 1,680.00p 13674
19/03/2018 1,680.00p 1,680.00p 1,608.80p 1,660.00p 27187
16/03/2018 1,684.00p 1,706.68p 1,680.00p 1,680.00p 6637
15/03/2018 1,700.00p 1,724.00p 1,690.00p 1,712.00p 15387
14/03/2018 1,700.00p 1,720.20p 1,680.00p 1,700.00p 31112
13/03/2018 1,740.00p 1,760.00p 1,710.00p 1,724.00p 23157
12/03/2018 1,742.14p 1,750.00p 1,720.00p 1,750.00p 2172
09/03/2018 1,720.00p 1,748.00p 1,711.00p 1,736.00p 7176
08/03/2018 1,757.62p 1,758.55p 1,730.00p 1,748.00p 10286
07/03/2018 1,756.00p 1,760.00p 1,732.00p 1,760.00p 7231
06/03/2018 1,770.00p 1,770.00p 1,750.00p 1,750.00p 56825
05/03/2018 1,779.00p 1,779.00p 1,752.50p 1,760.00p 10072
02/03/2018 1,780.00p 1,780.00p 1,757.09p 1,762.00p 95575
01/03/2018 1,780.00p 1,780.00p 1,760.00p 1,760.00p 35463
28/02/2018 1,764.00p 1,799.44p 1,722.00p 1,776.00p 21844
27/02/2018 1,800.00p 1,800.00p 1,777.60p 1,780.00p 28994
26/02/2018 1,780.00p 1,826.80p 1,780.00p 1,800.00p 101228
23/02/2018 1,720.00p 1,790.40p 1,720.00p 1,778.00p 9642
22/02/2018 1,763.00p 1,790.00p 1,760.00p 1,770.00p 13910
21/02/2018 1,760.00p 1,800.00p 1,726.00p 1,760.00p 39446
20/02/2018 1,800.00p 1,820.00p 1,761.20p 1,780.00p 137652
19/02/2018 1,800.00p 1,804.00p 1,760.00p 1,760.00p 2884
16/02/2018 1,808.00p 1,808.00p 1,800.00p 1,804.00p 3891
15/02/2018 1,860.00p 1,860.00p 1,803.00p 1,810.00p 102485
14/02/2018 1,860.00p 1,860.00p 1,810.00p 1,810.00p 3181
13/02/2018 1,772.00p 1,938.00p 1,772.00p 1,828.00p 29866
12/02/2018 1,700.00p 1,791.00p 1,656.50p 1,770.00p 13643
09/02/2018 1,679.00p 1,679.00p 1,646.00p 1,660.00p 4702
08/02/2018 1,660.00p 1,684.60p 1,627.50p 1,666.00p 13312
07/02/2018 1,680.00p 1,688.00p 1,671.00p 1,680.00p 669
06/02/2018 1,680.00p 1,699.60p 1,660.00p 1,670.00p 186036
05/02/2018 1,720.00p 1,740.00p 1,668.80p 1,700.00p 18230
02/02/2018 1,740.00p 1,740.00p 1,670.00p 1,716.00p 5408
01/02/2018 1,680.00p 1,760.00p 1,660.00p 1,700.00p 81604
31/01/2018 1,520.00p 1,580.00p 1,480.00p 1,520.00p 9495
30/01/2018 1,581.60p 1,581.60p 1,562.20p 1,580.00p 952
29/01/2018 1,600.00p 1,628.00p 1,558.46p 1,580.00p 6094

*Close Price adjusted for both dividends and splits