Diversified Energy Company (DEC) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
01/12/2020 2,196.00p 2,220.00p 2,192.00p 2,204.00p 55081
30/11/2020 2,168.00p 2,204.00p 2,144.21p 2,184.00p 725761
27/11/2020 2,180.00p 2,180.00p 2,145.24p 2,180.00p 145783
26/11/2020 2,200.00p 2,200.00p 2,148.00p 2,176.00p 100758
25/11/2020 2,248.00p 2,276.00p 2,232.00p 2,236.00p 113202
24/11/2020 2,220.00p 2,248.00p 2,216.00p 2,224.00p 128637
23/11/2020 2,232.00p 2,248.00p 2,208.00p 2,220.00p 85917
20/11/2020 2,232.00p 2,236.00p 2,212.00p 2,216.00p 82123
19/11/2020 2,228.00p 2,240.00p 2,208.00p 2,220.00p 149885
18/11/2020 2,248.00p 2,248.00p 2,224.00p 2,224.00p 374700
17/11/2020 2,260.00p 2,260.00p 2,216.00p 2,228.00p 165709
16/11/2020 2,252.00p 2,288.00p 2,236.00p 2,240.00p 160905
13/11/2020 2,248.00p 2,264.00p 2,228.00p 2,240.00p 189692
12/11/2020 2,280.00p 2,300.00p 2,256.00p 2,260.00p 163934
11/11/2020 2,236.00p 2,300.00p 2,236.00p 2,276.00p 149985
10/11/2020 2,260.00p 2,260.00p 2,220.00p 2,236.00p 99494
09/11/2020 2,256.00p 2,256.00p 2,216.00p 2,244.00p 93424
06/11/2020 2,260.00p 2,260.00p 2,212.00p 2,220.00p 37242
05/11/2020 2,280.00p 2,280.00p 2,224.00p 2,244.00p 273758
04/11/2020 2,296.00p 2,296.00p 2,240.00p 2,252.00p 62692
03/11/2020 2,300.00p 2,352.00p 2,288.00p 2,300.00p 133524
02/11/2020 2,244.00p 2,296.00p 2,216.00p 2,292.00p 102729
30/10/2020 2,192.00p 2,252.00p 2,192.00p 2,236.00p 109163
29/10/2020 2,160.00p 2,220.00p 2,160.00p 2,208.00p 97753
28/10/2020 2,120.00p 2,160.00p 2,108.00p 2,132.00p 225523
27/10/2020 2,120.00p 2,132.04p 2,108.00p 2,132.00p 169769
26/10/2020 2,100.00p 2,172.00p 2,100.00p 2,116.00p 72471
23/10/2020 2,124.00p 2,160.00p 2,104.00p 2,120.00p 67411
22/10/2020 2,120.00p 2,136.00p 2,092.00p 2,112.00p 63394
21/10/2020 2,116.00p 2,116.00p 2,084.00p 2,096.00p 35382
20/10/2020 2,100.00p 2,124.00p 2,082.07p 2,100.00p 77046
19/10/2020 2,120.00p 2,140.00p 2,100.00p 2,100.00p 36360
16/10/2020 2,140.00p 2,160.00p 2,088.00p 2,100.00p 81719
15/10/2020 2,092.00p 2,120.00p 2,084.00p 2,120.00p 57989
14/10/2020 2,132.00p 2,132.00p 2,104.00p 2,112.00p 22407
13/10/2020 2,172.00p 2,172.00p 2,120.00p 2,124.00p 34773
12/10/2020 2,160.00p 2,176.00p 2,130.90p 2,164.00p 76315
09/10/2020 2,080.00p 2,152.42p 2,080.00p 2,144.00p 97341
08/10/2020 2,128.00p 2,128.00p 2,088.00p 2,100.00p 34692
07/10/2020 2,164.00p 2,164.52p 2,104.00p 2,120.00p 34058
06/10/2020 2,136.00p 2,160.00p 2,136.00p 2,160.00p 59727
05/10/2020 2,056.00p 2,152.00p 2,030.07p 2,140.00p 66283
02/10/2020 2,100.00p 2,100.00p 2,000.00p 2,040.00p 46613
01/10/2020 2,080.00p 2,115.82p 2,060.00p 2,072.00p 28489
30/09/2020 2,088.00p 2,116.00p 2,080.00p 2,100.00p 36041
29/09/2020 2,100.00p 2,120.00p 2,072.00p 2,104.00p 59392
28/09/2020 2,172.00p 2,172.00p 2,072.00p 2,104.00p 41790
25/09/2020 2,140.00p 2,140.00p 2,068.00p 2,076.00p 45057
24/09/2020 2,132.00p 2,156.04p 2,108.08p 2,132.00p 85425
23/09/2020 2,060.00p 2,164.00p 2,040.00p 2,152.00p 124041
22/09/2020 2,080.00p 2,092.00p 2,024.00p 2,056.00p 67155
21/09/2020 2,096.00p 2,096.00p 2,032.00p 2,068.00p 62046
18/09/2020 2,064.00p 2,112.00p 2,028.00p 2,100.00p 2259070
17/09/2020 2,112.00p 2,116.00p 2,040.00p 2,080.00p 127777
16/09/2020 2,104.00p 2,125.25p 2,080.00p 2,104.00p 27120
15/09/2020 2,120.00p 2,176.00p 2,076.00p 2,120.00p 107526
14/09/2020 2,140.00p 2,140.00p 2,084.00p 2,084.00p 90745
11/09/2020 2,120.00p 2,128.00p 2,096.00p 2,128.00p 59519
10/09/2020 2,140.00p 2,152.00p 2,108.00p 2,124.00p 144529
09/09/2020 2,148.00p 2,232.00p 2,116.00p 2,148.00p 71159
08/09/2020 2,176.00p 2,176.00p 2,148.00p 2,148.00p 59756
07/09/2020 2,200.00p 2,200.00p 2,148.00p 2,168.00p 41775
04/09/2020 2,180.00p 2,206.96p 2,140.00p 2,160.00p 100012
03/09/2020 2,148.00p 2,184.00p 2,144.00p 2,152.00p 60047
02/09/2020 2,180.00p 2,192.00p 2,164.00p 2,176.00p 49268
01/09/2020 2,200.00p 2,223.40p 2,156.00p 2,180.00p 250242
28/08/2020 2,184.00p 2,208.00p 2,184.00p 2,208.00p 112681
27/08/2020 2,212.00p 2,212.00p 2,172.00p 2,176.00p 63352
26/08/2020 2,188.00p 2,232.00p 2,156.00p 2,212.00p 94166
25/08/2020 2,200.00p 2,200.00p 2,172.00p 2,184.00p 70725
24/08/2020 2,200.00p 2,276.00p 2,172.00p 2,188.00p 50168
21/08/2020 2,196.00p 2,196.00p 2,172.00p 2,188.00p 32491
20/08/2020 2,200.00p 2,204.00p 2,176.00p 2,176.00p 66227
19/08/2020 2,124.00p 2,224.00p 2,124.00p 2,196.00p 101438
18/08/2020 2,240.00p 2,248.00p 2,180.00p 2,188.00p 67430
17/08/2020 2,120.00p 2,244.00p 2,120.00p 2,244.00p 47269
14/08/2020 2,116.00p 2,160.00p 2,084.00p 2,144.00p 52860
13/08/2020 2,136.00p 2,136.00p 2,072.00p 2,100.00p 41060
12/08/2020 2,096.00p 2,116.00p 2,066.43p 2,092.00p 34818
11/08/2020 2,016.00p 2,100.00p 2,016.00p 2,100.00p 66177
10/08/2020 2,020.00p 2,064.00p 1,990.20p 2,016.00p 86811
07/08/2020 2,000.00p 2,012.00p 1,943.80p 1,990.00p 18239
06/08/2020 2,020.00p 2,020.00p 1,958.00p 1,998.00p 30542
05/08/2020 1,982.00p 2,032.00p 1,980.00p 2,000.00p 120359
04/08/2020 1,948.00p 2,032.00p 1,936.22p 1,978.00p 47830
03/08/2020 1,980.00p 1,980.00p 1,920.00p 1,946.00p 31394
31/07/2020 1,986.00p 1,986.00p 1,928.00p 1,928.00p 22038
30/07/2020 1,998.00p 1,998.00p 1,934.00p 1,952.00p 39364
29/07/2020 1,920.00p 2,000.00p 1,916.00p 1,944.00p 20981
28/07/2020 1,940.00p 1,972.00p 1,924.00p 1,928.00p 23955
27/07/2020 2,036.00p 2,036.00p 1,927.83p 1,932.00p 30179
24/07/2020 1,934.00p 1,966.00p 1,924.00p 1,934.00p 73322
23/07/2020 2,000.00p 2,000.00p 1,926.00p 1,934.00p 27938
22/07/2020 2,000.00p 2,040.00p 1,948.00p 1,980.00p 22627
21/07/2020 2,004.00p 2,044.00p 1,957.60p 2,000.00p 35912
20/07/2020 1,900.00p 2,036.00p 1,900.00p 1,988.00p 90971
17/07/2020 1,976.00p 2,000.00p 1,976.00p 2,000.00p 50723
16/07/2020 1,938.00p 1,988.00p 1,920.28p 1,988.00p 44393
15/07/2020 1,900.00p 1,936.88p 1,900.00p 1,932.00p 23206
14/07/2020 1,900.00p 1,906.00p 1,880.00p 1,900.00p 25403
13/07/2020 1,880.00p 1,900.00p 1,862.00p 1,890.00p 22108
10/07/2020 1,882.00p 1,900.00p 1,862.00p 1,876.00p 22466
09/07/2020 1,930.00p 1,949.51p 1,888.00p 1,900.00p 35255
08/07/2020 1,930.00p 1,950.00p 1,920.00p 1,934.00p 52225
07/07/2020 1,922.00p 1,934.00p 1,886.00p 1,924.00p 42295
06/07/2020 1,954.00p 1,956.00p 1,908.00p 1,916.00p 78828
03/07/2020 1,960.00p 1,960.00p 1,912.00p 1,914.00p 21364
02/07/2020 1,920.00p 1,956.00p 1,920.00p 1,950.00p 32415
01/07/2020 1,940.00p 1,960.00p 1,923.00p 1,952.00p 39010
30/06/2020 1,886.00p 1,938.00p 1,886.00p 1,920.00p 70167
29/06/2020 1,878.00p 1,911.40p 1,848.00p 1,888.00p 348974
26/06/2020 1,920.00p 1,944.00p 1,874.00p 1,890.00p 24668
25/06/2020 1,942.00p 1,942.00p 1,909.74p 1,920.00p 27447
24/06/2020 1,958.00p 1,980.32p 1,896.00p 1,912.00p 78448
23/06/2020 2,040.00p 2,040.00p 1,973.29p 1,994.00p 25148
22/06/2020 2,028.00p 2,048.00p 1,976.15p 1,982.00p 21625
19/06/2020 1,984.00p 2,084.00p 1,984.00p 2,020.00p 101360
18/06/2020 1,980.00p 2,052.00p 1,980.00p 2,000.00p 28347
17/06/2020 2,000.00p 2,037.20p 1,980.00p 1,988.00p 35389
16/06/2020 1,998.00p 2,044.00p 1,947.80p 2,020.00p 80096
15/06/2020 1,952.00p 2,000.00p 1,867.87p 1,984.00p 57474
12/06/2020 2,000.00p 2,032.00p 1,980.00p 1,980.00p 79876
11/06/2020 2,052.00p 2,087.52p 2,000.00p 2,004.00p 21970
10/06/2020 2,100.00p 2,108.00p 2,048.00p 2,088.00p 33945
09/06/2020 2,160.00p 2,160.00p 2,072.00p 2,080.00p 66260
08/06/2020 2,160.00p 2,168.00p 2,084.00p 2,092.00p 79565
05/06/2020 2,100.00p 2,148.00p 2,100.00p 2,116.00p 49339
04/06/2020 2,132.00p 2,180.00p 2,040.00p 2,120.00p 105477
03/06/2020 2,120.00p 2,196.00p 2,112.32p 2,156.00p 75820
02/06/2020 2,080.00p 2,140.00p 2,080.00p 2,120.00p 20253
01/06/2020 2,100.00p 2,140.00p 2,065.22p 2,128.00p 32358
29/05/2020 2,200.00p 2,200.00p 2,052.00p 2,076.00p 108099
28/05/2020 2,100.00p 2,192.00p 2,100.00p 2,192.00p 31860
27/05/2020 2,160.00p 2,240.00p 2,132.00p 2,136.00p 93005
26/05/2020 2,120.00p 2,200.00p 2,100.00p 2,120.00p 104232
22/05/2020 2,060.00p 2,112.65p 2,028.00p 2,104.00p 62531
21/05/2020 2,012.00p 2,068.80p 2,008.00p 2,044.00p 91945
20/05/2020 2,040.00p 2,040.00p 2,000.00p 2,020.00p 69152
19/05/2020 2,032.00p 2,057.09p 2,032.00p 2,040.00p 182953
18/05/2020 2,052.00p 2,080.00p 2,028.00p 2,032.00p 110883
15/05/2020 2,152.00p 2,152.00p 1,988.00p 2,024.00p 117466
14/05/2020 2,080.00p 2,124.00p 2,041.44p 2,072.00p 138794
13/05/2020 2,140.00p 2,156.00p 2,086.95p 2,112.00p 129287
12/05/2020 2,176.00p 2,260.00p 2,100.00p 2,140.00p 1085211
11/05/2020 2,196.00p 2,196.00p 2,160.00p 2,196.00p 15155
07/05/2020 2,172.00p 2,200.00p 2,129.20p 2,176.00p 27338
06/05/2020 2,140.00p 2,200.00p 2,140.00p 2,200.00p 101998
05/05/2020 1,994.00p 2,132.00p 1,960.00p 2,132.00p 176504
04/05/2020 1,920.00p 1,956.90p 1,880.00p 1,940.00p 43632
01/05/2020 1,862.00p 1,940.00p 1,823.00p 1,920.00p 55392
30/04/2020 1,894.00p 1,894.00p 1,806.50p 1,892.00p 61647
29/04/2020 1,858.00p 1,892.00p 1,376.90p 1,858.00p 116254
28/04/2020 1,856.00p 1,898.80p 1,822.00p 1,872.00p 38534
27/04/2020 1,860.00p 1,880.00p 1,828.60p 1,854.00p 284360
24/04/2020 1,880.00p 1,896.00p 1,821.29p 1,880.00p 38778
23/04/2020 1,840.00p 1,900.00p 1,834.80p 1,880.00p 54085
22/04/2020 1,880.00p 1,880.00p 1,450.12p 1,830.00p 68787
21/04/2020 1,730.00p 1,850.00p 1,710.00p 1,850.00p 130813
20/04/2020 1,780.00p 1,818.00p 1,702.00p 1,762.00p 77520
17/04/2020 1,560.00p 1,778.00p 1,560.00p 1,754.00p 253735
16/04/2020 1,600.00p 1,620.00p 1,468.00p 1,590.00p 85921
15/04/2020 1,700.00p 1,700.00p 1,582.00p 1,600.00p 77273
14/04/2020 1,792.00p 1,798.00p 1,676.00p 1,694.00p 72553
09/04/2020 1,796.00p 1,800.00p 1,706.00p 1,750.00p 70803
08/04/2020 1,820.00p 1,905.70p 1,748.00p 1,796.00p 121018
07/04/2020 1,738.00p 1,870.00p 1,736.00p 1,840.00p 93139
06/04/2020 1,700.00p 1,836.16p 1,700.00p 1,782.00p 54695
03/04/2020 1,660.00p 1,740.00p 1,660.00p 1,700.00p 109701
02/04/2020 1,704.00p 1,778.00p 1,668.00p 1,718.00p 86544
01/04/2020 1,680.00p 1,728.00p 1,640.00p 1,698.00p 89361
31/03/2020 1,644.00p 1,760.00p 1,565.91p 1,760.00p 69013
30/03/2020 1,636.00p 1,640.00p 1,604.32p 1,640.00p 35203
27/03/2020 1,640.00p 1,660.00p 1,620.00p 1,656.00p 55763
26/03/2020 1,660.00p 1,664.00p 1,600.00p 1,664.00p 33732
25/03/2020 1,520.00p 1,662.40p 1,480.00p 1,628.00p 82060
24/03/2020 1,480.00p 1,512.00p 1,440.00p 1,512.00p 33861
23/03/2020 1,380.00p 1,464.00p 1,300.00p 1,420.00p 24093
20/03/2020 1,432.00p 1,440.00p 1,364.00p 1,420.00p 40522
19/03/2020 1,248.00p 1,400.00p 1,248.00p 1,328.00p 115847
18/03/2020 1,180.00p 1,260.00p 1,140.00p 1,260.00p 203344
17/03/2020 1,220.00p 1,240.00p 1,184.00p 1,192.00p 36408
16/03/2020 1,224.00p 1,276.00p 1,132.00p 1,208.00p 100000
13/03/2020 1,280.00p 1,375.13p 1,219.72p 1,264.00p 104513
12/03/2020 1,308.00p 1,352.00p 1,200.00p 1,200.00p 120814
11/03/2020 1,340.00p 1,380.98p 1,336.00p 1,356.00p 141143
10/03/2020 1,360.00p 1,372.64p 1,316.00p 1,332.00p 299400
09/03/2020 1,280.00p 1,456.00p 1,053.80p 1,308.00p 211218
06/03/2020 1,420.00p 1,488.00p 1,404.56p 1,452.00p 219295
05/03/2020 1,564.00p 1,564.00p 1,428.00p 1,440.00p 153451
04/03/2020 1,576.00p 1,640.00p 1,570.00p 1,608.00p 117113
03/03/2020 1,580.00p 1,653.74p 1,572.00p 1,572.00p 129980
02/03/2020 1,600.00p 1,655.21p 1,552.00p 1,572.00p 122239
28/02/2020 1,676.00p 1,740.00p 1,584.00p 1,592.00p 245708
27/02/2020 1,800.00p 1,811.60p 1,708.00p 1,708.00p 94255
26/02/2020 1,808.00p 1,824.80p 1,740.00p 1,796.00p 106604
25/02/2020 1,848.00p 1,896.00p 1,796.00p 1,840.00p 63053
24/02/2020 1,800.00p 1,800.00p 1,756.00p 1,800.00p 51661
21/02/2020 1,808.00p 1,828.00p 1,792.00p 1,820.00p 47345
20/02/2020 1,752.00p 1,800.00p 1,708.00p 1,800.00p 51004
19/02/2020 1,748.00p 1,748.00p 1,692.00p 1,740.00p 34981

*Close Price adjusted for both dividends and splits