Diversified Energy Company (DEC) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
18/02/2020 1,760.00p 1,768.00p 1,712.00p 1,736.00p 37961
17/02/2020 1,760.00p 1,788.00p 1,740.00p 1,756.00p 31671
14/02/2020 1,700.00p 1,780.00p 1,680.00p 1,748.00p 389724
13/02/2020 1,740.00p 1,740.00p 1,680.00p 1,684.00p 41702
12/02/2020 1,752.00p 1,752.00p 1,724.00p 1,736.00p 45877
11/02/2020 1,740.00p 1,760.00p 1,704.00p 1,748.00p 52925
10/02/2020 1,780.00p 1,819.00p 1,740.00p 1,740.00p 61775
07/02/2020 1,836.00p 1,896.00p 1,764.00p 1,796.00p 141849
06/02/2020 1,848.00p 1,859.20p 1,800.00p 1,808.00p 42269
05/02/2020 1,864.00p 1,864.00p 1,820.00p 1,832.00p 60609
04/02/2020 1,832.00p 1,900.00p 1,799.88p 1,844.00p 48009
03/02/2020 1,820.00p 1,841.24p 1,764.00p 1,784.00p 24428
31/01/2020 1,872.00p 1,873.20p 1,800.00p 1,804.00p 41224
30/01/2020 1,880.00p 1,900.00p 1,840.00p 1,872.00p 256005
29/01/2020 1,872.00p 1,904.00p 1,804.00p 1,904.00p 54084
28/01/2020 1,908.00p 1,908.00p 1,852.00p 1,856.00p 52110
27/01/2020 1,976.00p 1,976.00p 1,856.00p 1,880.00p 27695
24/01/2020 1,960.00p 1,960.00p 1,900.00p 1,908.00p 44248
23/01/2020 2,030.00p 2,030.00p 1,904.00p 1,920.00p 110961
22/01/2020 2,020.00p 2,060.00p 2,020.00p 2,030.00p 39650
21/01/2020 2,040.00p 2,075.60p 2,020.00p 2,040.00p 77824
20/01/2020 2,050.00p 2,075.60p 2,040.00p 2,060.00p 49456
17/01/2020 2,090.00p 2,101.70p 2,030.00p 2,060.00p 54065
16/01/2020 2,120.00p 2,154.00p 2,070.00p 2,090.00p 19495
15/01/2020 2,140.00p 2,140.00p 2,070.00p 2,070.00p 27831
14/01/2020 2,120.00p 2,120.00p 2,090.00p 2,090.00p 16620
13/01/2020 2,140.00p 2,160.00p 2,110.00p 2,120.00p 29095
10/01/2020 2,100.00p 2,140.00p 2,100.00p 2,110.00p 19945
09/01/2020 2,150.00p 2,150.00p 2,100.00p 2,110.00p 69174
08/01/2020 2,150.00p 2,210.00p 2,110.00p 2,150.00p 40255
07/01/2020 2,120.00p 2,150.00p 2,110.00p 2,120.00p 24597
06/01/2020 2,120.00p 2,210.00p 2,110.00p 2,120.00p 25914
03/01/2020 2,100.00p 2,190.00p 2,100.00p 2,120.00p 31488
02/01/2020 2,160.00p 2,179.20p 2,090.00p 2,110.00p 17143
31/12/2019 2,140.00p 2,160.00p 2,110.00p 2,130.00p 17010
30/12/2019 2,150.00p 2,180.00p 2,140.00p 2,150.00p 39413
27/12/2019 2,160.00p 2,170.00p 2,140.00p 2,170.00p 12750
24/12/2019 2,140.00p 2,160.00p 2,140.00p 2,150.00p 7227
23/12/2019 2,160.00p 2,160.00p 2,120.00p 2,160.00p 15388
20/12/2019 2,080.00p 2,160.00p 2,080.00p 2,150.00p 23989
19/12/2019 2,120.00p 2,160.00p 2,120.00p 2,130.00p 20110
18/12/2019 2,070.00p 2,140.00p 2,050.00p 2,140.00p 71356
17/12/2019 2,020.00p 2,050.00p 2,011.90p 2,050.00p 67272
16/12/2019 2,040.00p 2,050.00p 2,010.12p 2,030.00p 32958
13/12/2019 2,080.00p 2,080.00p 2,010.00p 2,040.00p 58479
12/12/2019 2,010.00p 2,048.50p 2,010.00p 2,020.00p 301182
11/12/2019 2,000.00p 2,040.00p 1,984.00p 2,010.00p 36895
10/12/2019 2,020.00p 2,040.00p 1,948.00p 2,030.00p 39470
09/12/2019 2,040.00p 2,040.00p 2,000.00p 2,020.00p 28001
06/12/2019 2,030.00p 2,040.00p 2,010.00p 2,040.00p 25373
05/12/2019 1,948.00p 2,011.20p 1,948.00p 1,988.00p 29272
04/12/2019 1,960.00p 2,010.00p 1,948.00p 1,984.00p 37655
03/12/2019 2,000.00p 2,018.79p 1,904.00p 1,952.00p 40257
02/12/2019 2,010.00p 2,050.00p 1,992.00p 2,010.00p 12604
29/11/2019 2,020.00p 2,050.00p 2,010.00p 2,020.00p 12168
28/11/2019 2,050.00p 2,060.00p 2,030.00p 2,050.00p 18852
27/11/2019 2,070.00p 2,100.00p 2,070.00p 2,090.00p 21694
26/11/2019 2,030.00p 2,070.00p 2,020.00p 2,070.00p 85648
25/11/2019 2,090.00p 2,090.00p 2,020.00p 2,050.00p 84444
22/11/2019 2,040.00p 2,110.00p 2,023.00p 2,060.00p 30434
21/11/2019 2,200.00p 2,200.00p 2,000.00p 2,040.00p 27345
20/11/2019 2,060.00p 2,080.00p 2,040.00p 2,050.00p 9603
19/11/2019 2,070.00p 2,142.00p 2,050.00p 2,070.00p 10268
18/11/2019 2,070.00p 2,119.00p 2,060.00p 2,070.00p 71211
15/11/2019 2,090.00p 2,108.80p 2,060.00p 2,070.00p 19081
14/11/2019 2,100.00p 2,100.00p 2,040.00p 2,070.00p 34080
13/11/2019 2,080.00p 2,094.80p 2,050.00p 2,050.00p 23517
12/11/2019 2,060.00p 2,120.00p 2,060.00p 2,100.00p 32115
11/11/2019 2,100.00p 2,102.25p 2,070.00p 2,090.00p 93596
08/11/2019 2,100.00p 2,150.00p 2,050.00p 2,080.00p 118276
07/11/2019 2,100.00p 2,110.00p 2,080.00p 2,100.00p 14244
06/11/2019 2,170.00p 2,170.00p 2,040.00p 2,080.00p 54547
05/11/2019 2,110.00p 2,120.00p 2,046.60p 2,060.00p 20694
04/11/2019 2,220.00p 2,220.00p 2,080.00p 2,100.00p 29255

*Close Price adjusted for both dividends and splits