Diversified Energy Company (DEC) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
01/11/2019 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
09/05/2019 2,440.00p 2,515.50p 2,420.00p 2,490.00p 250959
08/05/2019 2,440.00p 2,450.00p 2,420.00p 2,440.00p 54137
07/05/2019 2,480.00p 2,490.00p 2,430.00p 2,430.00p 37880
03/05/2019 2,450.00p 2,473.40p 2,431.00p 2,440.00p 33014
02/05/2019 2,460.00p 2,480.00p 2,440.00p 2,440.00p 49506
01/05/2019 2,500.00p 2,500.00p 2,460.00p 2,470.00p 17731
30/04/2019 2,450.00p 2,538.50p 2,450.00p 2,480.00p 230793
29/04/2019 2,430.00p 2,490.00p 2,410.00p 2,440.00p 23768
26/04/2019 2,440.00p 2,447.50p 2,413.60p 2,420.00p 39365
25/04/2019 2,470.00p 2,470.00p 2,410.00p 2,440.00p 90602
24/04/2019 2,440.00p 2,460.00p 2,410.00p 2,450.00p 71838
23/04/2019 2,460.00p 2,500.00p 2,383.40p 2,430.00p 29754
18/04/2019 2,410.00p 2,419.40p 2,370.00p 2,370.00p 35987
17/04/2019 2,450.00p 2,470.00p 2,400.00p 2,420.00p 49568
16/04/2019 2,480.00p 2,480.00p 2,340.00p 2,440.00p 109298
15/04/2019 2,540.00p 2,540.00p 2,440.00p 2,480.00p 13964
12/04/2019 2,490.00p 2,530.00p 2,480.00p 2,500.00p 9620
11/04/2019 2,460.00p 2,600.00p 2,450.00p 2,490.00p 39941
10/04/2019 2,540.00p 2,560.00p 2,509.50p 2,510.00p 631598
09/04/2019 2,530.00p 2,540.00p 2,490.00p 2,540.00p 33675
08/04/2019 2,540.00p 2,540.00p 2,480.00p 2,500.00p 19718
05/04/2019 2,490.00p 2,540.00p 2,480.00p 2,510.00p 17998
04/04/2019 2,490.00p 2,540.00p 2,490.00p 2,530.00p 633558
03/04/2019 2,580.00p 2,580.00p 2,504.62p 2,530.00p 16985
02/04/2019 2,580.00p 2,580.00p 2,520.00p 2,550.00p 13906
01/04/2019 2,590.00p 2,599.00p 2,520.00p 2,550.00p 26031
29/03/2019 2,540.00p 2,640.00p 2,506.40p 2,600.00p 580777
28/03/2019 2,440.00p 2,530.00p 2,410.00p 2,500.00p 421517
27/03/2019 2,480.00p 2,480.00p 2,329.50p 2,340.00p 33352
26/03/2019 2,400.00p 2,400.00p 2,370.00p 2,370.00p 11643
25/03/2019 2,380.00p 2,400.00p 2,360.00p 2,380.00p 11030
22/03/2019 2,460.00p 2,460.00p 2,380.00p 2,380.00p 5979
21/03/2019 2,390.00p 2,400.00p 2,370.00p 2,400.00p 30167
20/03/2019 2,400.00p 2,420.00p 2,380.00p 2,380.00p 28066
19/03/2019 2,370.00p 2,410.00p 2,360.00p 2,400.00p 17902
18/03/2019 2,360.00p 2,400.00p 2,340.00p 2,370.00p 13951
15/03/2019 2,370.00p 2,420.00p 2,340.00p 2,400.00p 18689
14/03/2019 2,320.00p 2,360.00p 2,317.84p 2,350.00p 60718
13/03/2019 2,300.00p 2,340.00p 2,250.00p 2,340.00p 41187
12/03/2019 2,280.00p 2,300.00p 2,270.00p 2,290.00p 29119
11/03/2019 2,280.00p 2,300.00p 2,250.00p 2,280.00p 30620
08/03/2019 2,180.00p 2,250.00p 2,140.00p 2,250.00p 93218
07/03/2019 2,190.00p 2,200.00p 2,070.50p 2,100.00p 83456
06/03/2019 2,200.00p 2,270.00p 2,180.00p 2,220.00p 53127
05/03/2019 2,280.00p 2,280.00p 2,170.00p 2,170.00p 22552
04/03/2019 2,250.00p 2,290.00p 2,163.30p 2,180.00p 61058
01/03/2019 2,270.00p 2,300.00p 2,220.00p 2,240.00p 109393
28/02/2019 2,360.00p 2,390.00p 2,225.11p 2,260.00p 962960
27/02/2019 2,340.00p 2,360.00p 2,310.00p 2,340.00p 7329
26/02/2019 2,340.00p 2,360.00p 2,310.00p 2,340.00p 11460
25/02/2019 2,380.00p 2,390.00p 2,348.25p 2,360.00p 23761
22/02/2019 2,330.00p 2,410.00p 2,330.00p 2,370.00p 13865
21/02/2019 2,320.00p 2,450.00p 2,320.00p 2,380.00p 2859
20/02/2019 2,380.00p 2,406.80p 2,367.37p 2,390.00p 10362
19/02/2019 2,380.00p 2,470.20p 2,356.00p 2,380.00p 86467
18/02/2019 2,340.00p 2,380.00p 2,310.00p 2,340.00p 39133
15/02/2019 2,220.00p 2,308.20p 2,220.00p 2,260.00p 6164
14/02/2019 2,300.00p 2,310.00p 2,290.00p 2,290.00p 9272
13/02/2019 2,260.00p 2,320.00p 2,260.00p 2,290.00p 1781
12/02/2019 2,220.00p 2,320.00p 2,220.00p 2,280.00p 8335
11/02/2019 2,320.00p 2,360.00p 2,270.00p 2,280.00p 7443
08/02/2019 2,260.00p 2,300.00p 2,250.00p 2,280.00p 6573
07/02/2019 2,330.00p 2,350.00p 2,300.00p 2,310.00p 4118
06/02/2019 2,360.00p 2,360.00p 2,304.70p 2,330.00p 2969
05/02/2019 2,340.00p 2,340.00p 2,262.00p 2,340.00p 5838
04/02/2019 2,330.00p 2,341.00p 2,290.00p 2,330.00p 24033
01/02/2019 2,330.00p 2,339.80p 2,328.00p 2,330.00p 3267
31/01/2019 2,300.00p 2,350.00p 2,280.00p 2,320.00p 41193
30/01/2019 2,280.00p 2,300.00p 2,250.00p 2,280.00p 74980
29/01/2019 2,300.00p 2,300.00p 2,270.00p 2,280.00p 8567
28/01/2019 2,200.00p 2,280.00p 2,156.60p 2,260.00p 43915
25/01/2019 2,200.00p 2,216.00p 2,130.00p 2,160.00p 41502
24/01/2019 2,240.00p 2,250.00p 2,182.00p 2,210.00p 48734
23/01/2019 2,300.00p 2,330.00p 2,240.00p 2,260.00p 35321
22/01/2019 2,300.00p 2,320.00p 2,260.00p 2,290.00p 9084
21/01/2019 2,360.00p 2,360.00p 2,310.00p 2,330.00p 24945

*Close Price adjusted for both dividends and splits