Diversified Energy Company (DEC) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
01/11/2019 2,120.00p 2,190.00p 2,110.00p 2,130.00p 15345
31/10/2019 2,200.00p 2,200.00p 2,140.00p 2,140.00p 13632
30/10/2019 2,150.00p 2,260.00p 2,150.00p 2,200.00p 21283
29/10/2019 2,180.00p 2,195.60p 2,124.40p 2,150.00p 10530
28/10/2019 2,220.00p 2,220.00p 2,180.00p 2,200.00p 8183
25/10/2019 2,180.00p 2,220.00p 2,160.00p 2,220.00p 16009
24/10/2019 2,240.00p 2,240.00p 2,200.00p 2,240.00p 17014
23/10/2019 2,220.00p 2,250.00p 2,200.00p 2,220.00p 28869
22/10/2019 2,210.00p 2,220.00p 2,170.00p 2,210.00p 20966
21/10/2019 2,240.00p 2,240.00p 2,190.00p 2,200.00p 16284
18/10/2019 2,190.00p 2,240.00p 2,190.00p 2,240.00p 182692
17/10/2019 2,270.00p 2,270.00p 2,180.00p 2,190.00p 62635
16/10/2019 2,210.00p 2,260.00p 2,160.00p 2,250.00p 26561
15/10/2019 2,180.00p 2,260.00p 2,160.00p 2,200.00p 42036
14/10/2019 2,250.00p 2,250.00p 2,130.00p 2,160.00p 10254
11/10/2019 2,100.00p 2,200.00p 2,075.10p 2,150.00p 33870
10/10/2019 2,070.00p 2,134.90p 2,070.00p 2,120.00p 16795
09/10/2019 2,130.00p 2,170.00p 2,070.00p 2,130.00p 19615
08/10/2019 2,180.00p 2,180.00p 2,080.00p 2,140.00p 12785
07/10/2019 2,110.00p 2,180.00p 2,090.00p 2,150.00p 13193
04/10/2019 2,100.00p 2,152.00p 2,070.00p 2,130.00p 16329
03/10/2019 2,080.00p 2,190.00p 2,080.00p 2,090.00p 12295
02/10/2019 2,130.00p 2,180.00p 2,100.00p 2,110.00p 20685
01/10/2019 2,210.00p 2,210.00p 2,140.00p 2,160.00p 7766
30/09/2019 2,210.00p 2,240.00p 2,180.00p 2,200.00p 25018
27/09/2019 2,160.00p 2,260.00p 2,160.00p 2,210.00p 39603
26/09/2019 2,140.00p 2,160.00p 2,110.00p 2,150.00p 24809
25/09/2019 2,160.00p 2,193.60p 2,110.00p 2,130.00p 27274
24/09/2019 2,220.00p 2,280.00p 2,168.75p 2,180.00p 76079
23/09/2019 2,340.00p 2,340.00p 2,260.00p 2,260.00p 25689
20/09/2019 2,220.00p 2,290.00p 2,220.00p 2,270.00p 31278
19/09/2019 2,330.00p 2,340.00p 2,260.00p 2,260.00p 41830
18/09/2019 2,310.00p 2,320.00p 2,230.00p 2,320.00p 27162
17/09/2019 2,280.00p 2,320.00p 2,250.00p 2,320.00p 38874
16/09/2019 2,230.00p 2,290.00p 2,220.00p 2,290.00p 39830
13/09/2019 2,230.00p 2,230.00p 2,196.00p 2,220.00p 10905
12/09/2019 2,250.00p 2,290.00p 2,230.00p 2,230.00p 19762
11/09/2019 2,160.00p 2,280.00p 2,160.00p 2,240.00p 25188
10/09/2019 2,130.00p 2,210.00p 2,130.00p 2,200.00p 36959
09/09/2019 2,180.00p 2,180.00p 2,130.00p 2,150.00p 29830
06/09/2019 2,160.00p 2,160.00p 2,110.00p 2,140.00p 28550
05/09/2019 2,120.00p 2,160.00p 2,120.00p 2,140.00p 57939
04/09/2019 2,100.00p 2,160.00p 2,100.00p 2,140.00p 31415
03/09/2019 2,080.00p 2,120.00p 2,080.00p 2,100.00p 16308
02/09/2019 2,090.00p 2,109.80p 2,060.00p 2,090.00p 19227
30/08/2019 2,060.00p 2,090.00p 2,050.00p 2,070.00p 57743
29/08/2019 2,070.00p 2,090.00p 2,049.50p 2,080.00p 53471
28/08/2019 2,020.00p 2,060.00p 2,010.00p 2,030.00p 47765
27/08/2019 2,030.00p 2,060.00p 2,009.00p 2,030.00p 34762
23/08/2019 1,960.00p 2,050.00p 1,960.00p 2,030.00p 70507
22/08/2019 1,944.00p 2,045.86p 1,943.40p 2,020.00p 118928
21/08/2019 1,952.00p 1,964.00p 1,938.88p 1,956.00p 65989
20/08/2019 1,960.00p 1,960.00p 1,936.00p 1,944.00p 49609
19/08/2019 2,000.00p 2,000.00p 1,932.00p 1,944.00p 29945
16/08/2019 1,960.00p 1,992.00p 1,932.00p 1,940.00p 37311
15/08/2019 1,996.00p 2,020.00p 1,940.00p 1,940.00p 71176
14/08/2019 2,050.00p 2,050.00p 1,952.98p 1,996.00p 49836
13/08/2019 2,040.00p 2,070.00p 1,886.31p 1,960.00p 193785
12/08/2019 2,060.00p 2,078.50p 2,030.00p 2,060.00p 34182
09/08/2019 2,130.00p 2,130.00p 2,018.40p 2,070.00p 44364
08/08/2019 2,120.00p 2,180.00p 2,110.00p 2,130.00p 19367
07/08/2019 2,130.00p 2,160.00p 2,120.00p 2,120.00p 23482
06/08/2019 2,130.00p 2,130.00p 2,088.39p 2,100.00p 47301
05/08/2019 2,200.00p 2,200.00p 2,080.00p 2,110.00p 49279
02/08/2019 2,200.00p 2,200.00p 2,130.00p 2,140.00p 50622
01/08/2019 2,160.00p 2,220.00p 2,130.00p 2,140.00p 200275
31/07/2019 2,130.00p 2,160.00p 2,040.00p 2,130.00p 189478
30/07/2019 2,200.00p 2,200.00p 2,119.00p 2,140.00p 104651
29/07/2019 2,220.00p 2,225.76p 2,180.00p 2,190.00p 77589
26/07/2019 2,230.00p 2,230.00p 2,179.60p 2,200.00p 78234
25/07/2019 2,240.00p 2,280.00p 2,170.00p 2,170.00p 110324
24/07/2019 2,280.00p 2,280.00p 2,220.00p 2,230.00p 181504
23/07/2019 2,260.00p 2,280.00p 2,250.00p 2,280.00p 60162
22/07/2019 2,250.00p 2,280.00p 2,250.00p 2,270.00p 68302
19/07/2019 2,280.00p 2,280.00p 2,230.00p 2,250.00p 33778
18/07/2019 2,260.00p 2,290.00p 2,250.00p 2,270.00p 64050
17/07/2019 2,270.00p 2,290.00p 2,234.80p 2,290.00p 54385
16/07/2019 2,250.00p 2,290.00p 2,244.80p 2,280.00p 40785
15/07/2019 2,270.00p 2,320.00p 2,270.00p 2,280.00p 33943
12/07/2019 2,320.00p 2,320.00p 2,280.00p 2,290.00p 54999
11/07/2019 2,280.00p 2,350.00p 2,220.00p 2,330.00p 60982
10/07/2019 2,230.00p 2,240.00p 2,230.00p 2,240.00p 62648
09/07/2019 2,140.00p 2,240.00p 2,140.00p 2,240.00p 125615
08/07/2019 2,220.00p 2,240.00p 2,210.00p 2,230.00p 77614
05/07/2019 2,240.00p 2,240.00p 2,220.00p 2,220.00p 69995
04/07/2019 2,210.00p 2,240.00p 2,210.00p 2,230.00p 42848
03/07/2019 2,190.00p 2,240.00p 2,190.00p 2,220.00p 44980
02/07/2019 2,240.00p 2,240.00p 2,200.00p 2,200.00p 66730
01/07/2019 2,220.00p 2,270.00p 2,200.00p 2,230.00p 59539
28/06/2019 2,220.00p 2,230.00p 2,200.00p 2,220.00p 43501
27/06/2019 2,240.00p 2,260.00p 2,190.00p 2,210.00p 54031
26/06/2019 2,240.00p 2,250.00p 2,220.00p 2,230.00p 30659
25/06/2019 2,300.00p 2,300.00p 2,230.00p 2,240.00p 51141
24/06/2019 2,300.00p 2,300.00p 2,240.00p 2,250.00p 41941
21/06/2019 2,240.00p 2,280.00p 2,240.00p 2,270.00p 259427
20/06/2019 2,170.00p 2,290.00p 2,165.00p 2,240.00p 91557
19/06/2019 2,200.00p 2,200.00p 2,036.80p 2,160.00p 464642
18/06/2019 2,180.00p 2,180.00p 2,160.00p 2,170.00p 129174
17/06/2019 2,200.00p 2,200.00p 2,158.10p 2,160.00p 74852
14/06/2019 2,220.00p 2,220.00p 2,110.00p 2,140.00p 255185
13/06/2019 2,210.00p 2,240.00p 2,148.00p 2,190.00p 123323
12/06/2019 2,260.00p 2,260.00p 2,120.00p 2,180.00p 128289
11/06/2019 2,150.00p 2,230.00p 2,150.00p 2,230.00p 72310
10/06/2019 2,180.00p 2,208.00p 2,120.00p 2,150.00p 157941
07/06/2019 2,120.00p 2,220.00p 2,100.00p 2,190.00p 252108
06/06/2019 2,220.00p 2,250.00p 2,020.00p 2,100.00p 458100
05/06/2019 2,480.00p 2,480.00p 2,271.60p 2,300.00p 408680
04/06/2019 2,540.00p 2,540.00p 2,461.50p 2,480.00p 322966
03/06/2019 2,620.00p 2,650.00p 2,500.00p 2,550.00p 35345
31/05/2019 2,590.00p 2,630.00p 2,520.00p 2,600.00p 55747
30/05/2019 2,620.00p 2,620.00p 2,570.00p 2,580.00p 44662
29/05/2019 2,630.00p 2,669.60p 2,580.00p 2,610.00p 44301
28/05/2019 2,600.00p 2,690.00p 2,590.00p 2,680.00p 929247
24/05/2019 2,620.00p 2,640.00p 2,570.00p 2,620.00p 75634
23/05/2019 2,680.00p 2,690.00p 2,570.00p 2,580.00p 55255
22/05/2019 2,650.00p 2,700.00p 2,622.20p 2,670.00p 43147
21/05/2019 2,660.00p 2,693.40p 2,628.00p 2,640.00p 39944
20/05/2019 2,670.00p 2,680.00p 2,620.00p 2,650.00p 74479
17/05/2019 2,610.00p 2,700.00p 2,588.35p 2,670.00p 112116
16/05/2019 2,580.00p 2,630.00p 2,547.28p 2,580.00p 97996
15/05/2019 2,560.00p 2,580.00p 2,534.00p 2,580.00p 111305
14/05/2019 2,500.00p 2,570.00p 2,480.00p 2,560.00p 176758
13/05/2019 2,460.00p 2,460.00p 2,430.00p 2,460.00p 9540
10/05/2019 2,480.00p 2,500.00p 2,451.50p 2,460.00p 15586

*Close Price adjusted for both dividends and splits