Diversified Energy Company (DEC) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
21/09/2021 2,280.00p 2,300.00p 2,260.00p 2,260.00p 51318
20/09/2021 2,324.00p 2,324.00p 2,264.00p 2,276.00p 58645
17/09/2021 2,312.00p 2,332.20p 2,292.00p 2,304.00p 414435
16/09/2021 2,312.00p 2,336.00p 2,300.00p 2,316.00p 162068
15/09/2021 2,256.00p 2,324.00p 2,240.00p 2,308.00p 164686
14/09/2021 2,272.00p 2,296.00p 2,240.00p 2,240.00p 85018
13/09/2021 2,260.00p 2,300.00p 2,258.54p 2,264.00p 44100
10/09/2021 2,228.00p 2,272.00p 2,212.00p 2,256.00p 119932
09/09/2021 2,208.00p 2,228.00p 2,200.00p 2,204.00p 129649
08/09/2021 2,220.00p 2,236.00p 2,168.00p 2,236.00p 114375
07/09/2021 2,260.00p 2,281.89p 2,196.00p 2,200.00p 125999
06/09/2021 2,220.00p 2,260.00p 2,172.40p 2,260.00p 115578
03/09/2021 2,188.00p 2,228.00p 2,168.00p 2,168.00p 62830
02/09/2021 2,156.00p 2,192.00p 2,140.00p 2,192.00p 78112
01/09/2021 2,200.00p 2,236.00p 2,192.00p 2,192.00p 85650
31/08/2021 2,160.00p 2,232.00p 2,155.00p 2,232.00p 119436
27/08/2021 2,176.00p 2,188.00p 2,152.00p 2,156.00p 49248
26/08/2021 2,180.00p 2,196.00p 2,160.00p 2,160.00p 62158
25/08/2021 2,168.00p 2,200.00p 2,168.00p 2,172.00p 40174
24/08/2021 2,168.00p 2,216.00p 2,164.00p 2,168.00p 94812
23/08/2021 2,160.00p 2,188.00p 2,124.00p 2,172.00p 65808
20/08/2021 2,124.00p 2,148.00p 2,100.00p 2,148.00p 66352
19/08/2021 2,104.00p 2,131.60p 2,082.15p 2,112.00p 64135
18/08/2021 2,140.00p 2,140.00p 2,096.00p 2,124.00p 115054
17/08/2021 2,108.00p 2,120.00p 2,092.00p 2,116.00p 68635
16/08/2021 2,140.00p 2,148.00p 2,100.00p 2,116.00p 81300
13/08/2021 2,196.00p 2,196.00p 2,156.00p 2,156.00p 88584
12/08/2021 2,124.00p 2,183.20p 2,119.00p 2,172.00p 75342
11/08/2021 2,080.00p 2,160.00p 2,080.00p 2,148.00p 115750
10/08/2021 2,024.00p 2,112.00p 2,024.00p 2,100.00p 146690
09/08/2021 2,060.00p 2,072.00p 2,024.00p 2,024.00p 110807
06/08/2021 2,064.00p 2,080.00p 2,040.00p 2,052.00p 98188
05/08/2021 2,140.00p 2,140.00p 2,008.00p 2,052.00p 170630
04/08/2021 2,104.00p 2,120.00p 2,084.00p 2,112.00p 120486
03/08/2021 2,092.00p 2,108.00p 2,060.00p 2,100.00p 60261
02/08/2021 2,140.00p 2,140.00p 2,076.00p 2,084.00p 62949
30/07/2021 2,088.00p 2,128.00p 2,084.00p 2,108.00p 81689
29/07/2021 2,040.00p 2,124.00p 2,040.00p 2,100.00p 56891
28/07/2021 2,068.00p 2,120.00p 2,068.00p 2,112.00p 83805
27/07/2021 2,040.00p 2,092.00p 2,040.00p 2,072.00p 63898
26/07/2021 2,020.00p 2,084.00p 1,995.23p 2,068.00p 61004
23/07/2021 1,982.00p 2,004.00p 1,978.00p 2,000.00p 85872
22/07/2021 1,998.00p 2,020.00p 1,964.00p 1,970.00p 68881
21/07/2021 1,992.00p 2,008.00p 1,960.00p 1,986.00p 83242
20/07/2021 1,988.00p 2,008.00p 1,944.00p 1,954.00p 117904
19/07/2021 1,992.00p 2,016.00p 1,976.00p 1,978.00p 115232
16/07/2021 2,000.00p 2,028.00p 1,986.00p 2,016.00p 122116
15/07/2021 2,040.00p 2,048.00p 1,978.00p 1,982.00p 148949
14/07/2021 2,100.00p 2,100.00p 2,012.00p 2,040.00p 127821
13/07/2021 2,068.00p 2,076.00p 2,040.00p 2,048.00p 76218
12/07/2021 2,068.00p 2,083.40p 2,039.80p 2,044.00p 64057
09/07/2021 2,140.00p 2,140.00p 2,057.00p 2,072.00p 70513
08/07/2021 2,080.00p 2,116.00p 2,049.00p 2,092.00p 125638
07/07/2021 2,160.00p 2,180.00p 2,092.00p 2,096.00p 202734
06/07/2021 2,196.00p 2,216.00p 2,168.00p 2,168.00p 205637
05/07/2021 2,180.00p 2,208.00p 2,180.00p 2,200.00p 235585
02/07/2021 2,136.00p 2,192.00p 2,136.00p 2,192.00p 190963
01/07/2021 2,100.00p 2,164.00p 2,100.00p 2,164.00p 285162
30/06/2021 2,160.00p 2,160.00p 2,072.00p 2,104.00p 110387
29/06/2021 2,040.00p 2,080.00p 2,020.00p 2,080.00p 420940
28/06/2021 2,032.00p 2,072.00p 2,032.00p 2,036.00p 153085
25/06/2021 2,032.00p 2,072.00p 2,016.00p 2,068.00p 106641
24/06/2021 2,076.00p 2,076.00p 2,024.00p 2,024.00p 88709
23/06/2021 2,072.00p 2,072.00p 2,047.80p 2,064.00p 65750
22/06/2021 2,084.00p 2,084.00p 2,052.00p 2,064.00p 168311
21/06/2021 2,072.00p 2,088.00p 2,052.00p 2,080.00p 156658
18/06/2021 2,136.00p 2,136.00p 2,064.00p 2,076.00p 388288
17/06/2021 2,176.00p 2,212.00p 2,132.00p 2,132.00p 303238
16/06/2021 2,192.00p 2,216.00p 2,174.99p 2,176.00p 94574
15/06/2021 2,200.00p 2,200.00p 2,160.00p 2,188.00p 87852
14/06/2021 2,172.00p 2,196.00p 2,152.00p 2,180.00p 183332
11/06/2021 2,136.00p 2,152.00p 2,084.00p 2,148.00p 212683
10/06/2021 2,124.00p 2,124.00p 2,100.00p 2,100.00p 145726
09/06/2021 2,152.00p 2,152.00p 2,120.00p 2,120.00p 135738
08/06/2021 2,176.00p 2,176.00p 2,132.00p 2,136.00p 91514
07/06/2021 2,132.00p 2,184.00p 2,124.80p 2,168.00p 118511
04/06/2021 2,132.00p 2,144.00p 2,120.00p 2,120.00p 80717
03/06/2021 2,140.00p 2,144.00p 2,112.00p 2,128.00p 75630
02/06/2021 2,160.00p 2,175.83p 2,124.00p 2,124.00p 251762
01/06/2021 2,120.00p 2,161.20p 2,104.00p 2,160.00p 144582
28/05/2021 2,132.00p 2,152.60p 2,092.00p 2,092.00p 134868
27/05/2021 2,160.00p 2,176.24p 2,104.00p 2,120.00p 471027
26/05/2021 2,228.00p 2,248.00p 2,204.00p 2,204.00p 179827
25/05/2021 2,280.00p 2,296.00p 2,228.00p 2,228.00p 155732
24/05/2021 2,260.00p 2,276.00p 2,232.00p 2,276.00p 157777
21/05/2021 2,232.00p 2,264.00p 2,186.40p 2,240.00p 827351
20/05/2021 2,356.00p 2,478.40p 2,356.00p 2,444.00p 22598
19/05/2021 2,356.00p 2,456.00p 2,356.00p 2,420.00p 32960
18/05/2021 2,400.00p 2,440.00p 2,380.00p 2,440.00p 44303
17/05/2021 2,420.00p 2,420.00p 2,360.00p 2,360.00p 42330
14/05/2021 2,380.00p 2,403.83p 2,368.00p 2,380.00p 47738
13/05/2021 2,412.00p 2,412.00p 2,364.00p 2,416.00p 13859
12/05/2021 2,400.00p 2,496.00p 2,387.80p 2,416.00p 51770
11/05/2021 2,452.00p 2,472.00p 2,400.00p 2,400.00p 60037
10/05/2021 2,500.00p 2,535.20p 2,452.00p 2,488.00p 37626
07/05/2021 2,440.00p 2,528.00p 2,420.00p 2,472.00p 84025
06/05/2021 2,416.00p 2,424.00p 2,388.00p 2,416.00p 54632
05/05/2021 2,448.00p 2,448.00p 2,348.40p 2,392.00p 111188
04/05/2021 2,476.00p 2,476.00p 2,384.00p 2,400.00p 55499
30/04/2021 2,444.00p 2,496.00p 2,392.00p 2,440.00p 201134
29/04/2021 2,384.00p 2,384.00p 2,280.00p 2,368.00p 118044
28/04/2021 2,248.00p 2,288.00p 2,213.20p 2,288.00p 37520
27/04/2021 2,204.00p 2,220.00p 2,180.00p 2,220.00p 164159
26/04/2021 2,208.00p 2,212.00p 2,173.22p 2,212.00p 72193
23/04/2021 2,212.00p 2,217.20p 2,192.00p 2,192.00p 238426
22/04/2021 2,244.00p 2,248.00p 2,200.00p 2,204.00p 189018
21/04/2021 2,208.00p 2,224.00p 2,184.00p 2,224.00p 147617
20/04/2021 2,248.00p 2,260.00p 2,196.00p 2,196.00p 137783
19/04/2021 2,260.00p 2,264.00p 2,240.00p 2,248.00p 35621
16/04/2021 2,252.00p 2,272.00p 2,236.80p 2,244.00p 62250
15/04/2021 2,284.00p 2,284.00p 2,236.00p 2,236.00p 34444
14/04/2021 2,280.00p 2,300.00p 2,268.00p 2,268.00p 41953
13/04/2021 2,280.00p 2,288.00p 2,244.00p 2,288.00p 96217
12/04/2021 2,320.00p 2,320.00p 2,240.00p 2,276.00p 53079
09/04/2021 2,252.00p 2,256.00p 2,220.00p 2,248.00p 194907
08/04/2021 2,292.00p 2,292.00p 2,240.00p 2,240.00p 75860
07/04/2021 2,292.00p 2,308.00p 2,268.00p 2,276.00p 64276
06/04/2021 2,276.00p 2,312.00p 2,244.00p 2,292.00p 62834
01/04/2021 2,248.00p 2,260.00p 2,218.60p 2,260.00p 67934
31/03/2021 2,260.00p 2,275.60p 2,220.00p 2,220.00p 86957
30/03/2021 2,244.00p 2,272.00p 2,240.00p 2,256.00p 54723
29/03/2021 2,232.00p 2,256.00p 2,228.00p 2,240.00p 42846
26/03/2021 2,228.00p 2,248.00p 2,228.00p 2,248.00p 52872
25/03/2021 2,240.00p 2,248.00p 2,224.00p 2,224.00p 51876
24/03/2021 2,212.00p 2,252.00p 2,212.00p 2,244.00p 43379
23/03/2021 2,272.00p 2,272.00p 2,220.00p 2,220.00p 67182
22/03/2021 2,240.00p 2,276.00p 2,228.00p 2,248.00p 52371
19/03/2021 2,272.00p 2,272.00p 2,204.00p 2,228.00p 311105
18/03/2021 2,240.00p 2,284.00p 2,232.00p 2,256.00p 77403
17/03/2021 2,244.00p 2,260.00p 2,228.00p 2,240.00p 98743
16/03/2021 2,312.00p 2,314.74p 2,228.00p 2,244.00p 174782
15/03/2021 2,420.00p 2,420.00p 2,272.00p 2,292.00p 104567
12/03/2021 2,460.00p 2,460.00p 2,332.00p 2,356.00p 70421
11/03/2021 2,372.00p 2,424.00p 2,332.00p 2,372.00p 82726
10/03/2021 2,380.00p 2,388.00p 2,292.00p 2,360.00p 131458
09/03/2021 2,476.00p 2,547.00p 2,376.00p 2,376.00p 188559
08/03/2021 2,560.00p 2,560.00p 2,480.00p 2,516.00p 110334
05/03/2021 2,520.00p 2,572.00p 2,512.00p 2,560.00p 65830
04/03/2021 2,572.00p 2,576.00p 2,504.00p 2,540.00p 161373
03/03/2021 2,540.00p 2,620.00p 2,528.00p 2,620.00p 83382
02/03/2021 2,572.00p 2,600.00p 2,524.00p 2,524.00p 108873
01/03/2021 2,540.00p 2,564.00p 2,524.00p 2,552.00p 50506
26/02/2021 2,500.00p 2,528.00p 2,472.00p 2,500.00p 101690
25/02/2021 2,500.00p 2,543.99p 2,492.00p 2,536.00p 57361
24/02/2021 2,480.00p 2,504.00p 2,444.00p 2,484.00p 114871
23/02/2021 2,532.00p 2,532.00p 2,456.08p 2,468.00p 46748
22/02/2021 2,572.00p 2,583.76p 2,492.00p 2,496.00p 58888
19/02/2021 2,572.00p 2,572.00p 2,528.00p 2,572.00p 31548
18/02/2021 2,572.00p 2,588.00p 2,552.00p 2,568.00p 34496
17/02/2021 2,588.00p 2,600.00p 2,552.00p 2,572.00p 136958
16/02/2021 2,512.00p 2,572.00p 2,512.00p 2,568.00p 66116
15/02/2021 2,500.00p 2,524.00p 2,464.00p 2,512.00p 71889
12/02/2021 2,424.00p 2,476.00p 2,424.00p 2,448.00p 35042
11/02/2021 2,452.00p 2,496.00p 2,452.00p 2,452.00p 45886
10/02/2021 2,500.00p 2,500.00p 2,472.00p 2,476.00p 49326
09/02/2021 2,500.00p 2,512.00p 2,476.00p 2,488.00p 49317
08/02/2021 2,488.00p 2,508.00p 2,464.00p 2,500.00p 94162
05/02/2021 2,380.00p 2,496.00p 2,340.00p 2,476.00p 188505
04/02/2021 2,328.00p 2,352.00p 2,316.00p 2,348.00p 46339
03/02/2021 2,380.00p 2,380.00p 2,328.00p 2,336.00p 59186
02/02/2021 2,308.00p 2,388.00p 2,308.00p 2,380.00p 67871
01/02/2021 2,320.00p 2,372.00p 2,300.00p 2,360.00p 64894
29/01/2021 2,300.00p 2,316.00p 2,260.00p 2,304.00p 75659
28/01/2021 2,312.00p 2,312.00p 2,273.53p 2,308.00p 38328
27/01/2021 2,292.00p 2,308.00p 2,256.00p 2,308.00p 77940
26/01/2021 2,260.00p 2,284.00p 2,224.00p 2,284.00p 62188
25/01/2021 2,280.00p 2,280.00p 2,232.00p 2,240.00p 61208
22/01/2021 2,272.00p 2,272.00p 2,249.58p 2,252.00p 32182
21/01/2021 2,308.00p 2,308.00p 2,259.04p 2,272.00p 47307
20/01/2021 2,300.00p 2,308.00p 2,264.00p 2,268.00p 69857
19/01/2021 2,244.00p 2,272.00p 2,240.00p 2,272.00p 40945
18/01/2021 2,272.00p 2,272.00p 2,232.98p 2,244.00p 22734
15/01/2021 2,260.00p 2,260.00p 2,212.00p 2,240.00p 128766
14/01/2021 2,260.00p 2,288.00p 2,248.00p 2,260.00p 34139
13/01/2021 2,280.00p 2,280.00p 2,244.00p 2,248.00p 55764
12/01/2021 2,232.00p 2,244.00p 2,228.00p 2,240.00p 70566
11/01/2021 2,244.00p 2,260.00p 2,232.00p 2,232.00p 36005
08/01/2021 2,280.00p 2,284.00p 2,247.91p 2,260.00p 36037
07/01/2021 2,292.00p 2,292.00p 2,268.00p 2,272.00p 52124
06/01/2021 2,280.00p 2,296.00p 2,264.00p 2,284.00p 42795
05/01/2021 2,268.00p 2,280.00p 2,240.00p 2,280.00p 56253
04/01/2021 2,264.00p 2,292.00p 2,256.00p 2,260.00p 58384
31/12/2020 2,308.00p 2,320.00p 2,260.00p 2,260.00p 18474
30/12/2020 2,300.00p 2,316.00p 2,284.00p 2,296.00p 36750
29/12/2020 2,284.00p 2,292.00p 2,252.00p 2,288.00p 65851
24/12/2020 2,252.00p 2,268.00p 2,237.77p 2,264.00p 25020
23/12/2020 2,232.00p 2,260.00p 2,232.00p 2,252.00p 68291
22/12/2020 2,228.00p 2,236.00p 2,208.00p 2,236.00p 41368
21/12/2020 2,220.00p 2,228.00p 2,200.00p 2,216.00p 110546
18/12/2020 2,256.00p 2,256.00p 2,224.00p 2,236.00p 64571
17/12/2020 2,260.00p 2,260.00p 2,220.40p 2,252.00p 36369
16/12/2020 2,260.00p 2,260.00p 2,232.00p 2,248.00p 87333
15/12/2020 2,228.00p 2,252.00p 2,192.00p 2,232.00p 47814
14/12/2020 2,240.00p 2,258.76p 2,220.00p 2,228.00p 48941
11/12/2020 2,168.00p 2,224.00p 2,168.00p 2,212.00p 55390
10/12/2020 2,188.00p 2,204.00p 2,172.00p 2,188.00p 54861
09/12/2020 2,160.00p 2,200.00p 2,160.00p 2,172.00p 164024
08/12/2020 2,124.00p 2,176.00p 2,080.00p 2,160.00p 184846
07/12/2020 2,160.00p 2,160.00p 2,108.00p 2,116.00p 57918
04/12/2020 2,148.00p 2,164.00p 2,143.86p 2,156.00p 122172

*Close Price adjusted for both dividends and splits