Diversified Energy Company (DEC) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
18/01/2019 2,300.00p 2,380.00p 2,300.00p 2,360.00p 11614
17/01/2019 2,370.00p 2,370.00p 2,317.20p 2,360.00p 1585
16/01/2019 2,360.00p 2,371.00p 2,310.00p 2,360.00p 3850
15/01/2019 2,330.00p 2,390.00p 2,330.00p 2,360.00p 1388
14/01/2019 2,350.00p 2,360.00p 2,310.00p 2,330.00p 13420
11/01/2019 2,360.00p 2,380.00p 2,340.00p 2,350.00p 12434
10/01/2019 2,390.00p 2,400.00p 2,350.00p 2,380.00p 12750
09/01/2019 2,360.00p 2,360.00p 2,280.00p 2,320.00p 27163
08/01/2019 2,320.00p 2,352.00p 2,320.00p 2,330.00p 6674
07/01/2019 2,310.00p 2,340.00p 2,310.00p 2,340.00p 10588
04/01/2019 2,300.00p 2,340.00p 2,300.00p 2,340.00p 1858
03/01/2019 2,340.00p 2,340.00p 2,270.00p 2,310.00p 17194
02/01/2019 2,310.00p 2,330.00p 2,270.00p 2,290.00p 16342
31/12/2018 2,280.00p 2,340.00p 2,280.00p 2,340.00p 1094
28/12/2018 2,290.00p 2,310.00p 2,250.00p 2,290.00p 4643
27/12/2018 2,240.00p 2,300.00p 2,240.00p 2,300.00p 7751
24/12/2018 2,200.00p 2,270.00p 2,156.00p 2,270.00p 4144
21/12/2018 2,280.00p 2,300.00p 2,210.00p 2,300.00p 63631
20/12/2018 2,260.00p 2,280.00p 2,230.00p 2,240.00p 43475
19/12/2018 2,150.00p 2,276.00p 2,150.00p 2,250.00p 8009
18/12/2018 2,180.00p 2,270.00p 2,176.00p 2,260.00p 27352
17/12/2018 2,310.00p 2,320.00p 2,170.00p 2,190.00p 31991
14/12/2018 2,280.00p 2,340.00p 2,252.00p 2,310.00p 4837
13/12/2018 2,200.00p 2,300.00p 2,200.00p 2,280.00p 1138934
12/12/2018 2,310.00p 2,357.60p 2,249.00p 2,330.00p 5016
11/12/2018 2,260.00p 2,360.70p 2,260.00p 2,320.00p 3831
10/12/2018 2,260.00p 2,300.00p 2,260.00p 2,290.00p 3394
07/12/2018 2,240.00p 2,340.00p 2,236.00p 2,280.00p 13229
06/12/2018 2,380.00p 2,380.00p 2,211.56p 2,220.00p 34655
05/12/2018 2,400.00p 2,428.40p 2,342.00p 2,380.00p 76083
04/12/2018 2,320.00p 2,400.00p 2,320.00p 2,360.00p 28254
03/12/2018 2,200.00p 2,380.00p 2,200.00p 2,320.00p 57287
30/11/2018 2,120.00p 2,150.00p 2,120.00p 2,120.00p 5239
29/11/2018 2,120.00p 2,147.98p 2,120.00p 2,120.00p 2912
28/11/2018 2,110.00p 2,170.00p 2,110.00p 2,150.00p 30246
27/11/2018 2,140.00p 2,153.17p 2,100.00p 2,120.00p 8823
26/11/2018 2,160.00p 2,186.00p 2,100.00p 2,140.00p 4654
23/11/2018 2,200.00p 2,240.00p 2,120.00p 2,160.00p 28790
22/11/2018 2,200.00p 2,300.00p 2,180.00p 2,210.00p 17168
21/11/2018 2,210.00p 2,240.00p 2,210.00p 2,210.00p 39316
20/11/2018 2,200.00p 2,230.00p 2,200.00p 2,230.00p 17443
19/11/2018 2,200.00p 2,220.00p 2,120.00p 2,220.00p 12112
16/11/2018 2,200.00p 2,260.00p 2,200.00p 2,220.00p 34518
15/11/2018 2,380.00p 2,380.00p 2,200.00p 2,220.00p 18752
14/11/2018 2,260.00p 2,320.00p 2,160.00p 2,290.00p 23342
13/11/2018 2,330.00p 2,330.00p 2,290.00p 2,310.00p 5297
12/11/2018 2,310.00p 2,360.00p 2,260.00p 2,330.00p 2875
09/11/2018 2,330.00p 2,370.00p 2,250.00p 2,360.00p 5503
08/11/2018 2,360.00p 2,400.00p 2,350.00p 2,380.00p 2791
07/11/2018 2,390.00p 2,400.00p 2,340.00p 2,380.00p 2312
06/11/2018 2,370.00p 2,370.00p 2,290.00p 2,370.00p 29654
05/11/2018 2,360.00p 2,370.00p 2,320.00p 2,370.00p 2372
02/11/2018 2,350.00p 2,396.70p 2,330.00p 2,370.00p 21974
01/11/2018 2,320.00p 2,370.00p 2,303.30p 2,350.00p 21334
31/10/2018 2,210.00p 2,350.00p 2,210.00p 2,340.00p 48246
30/10/2018 2,290.00p 2,290.00p 2,220.00p 2,240.00p 3052
29/10/2018 2,300.00p 2,300.00p 2,220.00p 2,240.00p 7781
26/10/2018 2,240.00p 2,290.00p 2,184.95p 2,260.00p 48316
25/10/2018 2,260.00p 2,320.00p 2,250.00p 2,260.00p 6612
24/10/2018 2,240.00p 2,340.00p 2,240.00p 2,280.00p 5328
23/10/2018 2,230.00p 2,400.00p 2,230.00p 2,330.00p 74142
22/10/2018 2,320.00p 2,360.00p 2,320.00p 2,320.00p 24018
19/10/2018 2,250.00p 2,349.23p 2,250.00p 2,290.00p 68964
18/10/2018 2,180.00p 2,290.00p 2,176.80p 2,280.00p 51181
17/10/2018 2,150.00p 2,180.00p 2,120.00p 2,160.00p 13104
16/10/2018 2,200.00p 2,200.00p 2,060.00p 2,120.00p 78994
15/10/2018 2,160.00p 2,200.00p 2,080.00p 2,110.00p 139106
12/10/2018 2,100.00p 2,200.00p 2,100.00p 2,150.00p 57289
11/10/2018 2,200.00p 2,300.00p 2,100.00p 2,130.00p 107242
10/10/2018 2,310.00p 2,310.00p 2,053.94p 2,190.00p 62672
09/10/2018 2,280.00p 2,332.86p 2,250.00p 2,300.00p 25174
08/10/2018 2,400.00p 2,400.00p 2,240.00p 2,300.00p 6296
05/10/2018 2,440.00p 2,440.00p 2,360.00p 2,390.00p 5597
04/10/2018 2,430.00p 2,477.27p 2,390.00p 2,440.00p 3174
03/10/2018 2,490.00p 2,500.00p 2,433.33p 2,490.00p 5173
02/10/2018 2,520.00p 2,520.00p 2,430.00p 2,490.00p 10530
01/10/2018 2,470.00p 2,530.00p 2,420.80p 2,460.00p 31265
28/09/2018 2,470.00p 2,490.00p 2,420.00p 2,470.00p 4366
27/09/2018 2,410.00p 2,460.30p 2,410.00p 2,420.00p 694
26/09/2018 2,440.00p 2,500.00p 2,430.00p 2,430.00p 16660
25/09/2018 2,400.00p 2,440.00p 2,400.00p 2,410.00p 12042
24/09/2018 2,440.00p 2,440.00p 2,400.00p 2,410.00p 56505
21/09/2018 2,460.00p 2,460.00p 2,400.00p 2,420.00p 25893
20/09/2018 2,460.00p 2,485.46p 2,420.00p 2,430.00p 217864
19/09/2018 2,470.00p 2,499.10p 2,400.00p 2,430.00p 9014
18/09/2018 2,410.00p 2,480.00p 2,400.00p 2,480.00p 8980
17/09/2018 2,480.00p 2,480.00p 2,340.00p 2,430.00p 16868
14/09/2018 2,400.00p 2,500.00p 2,320.00p 2,440.00p 64754
13/09/2018 2,330.00p 2,380.00p 2,310.00p 2,380.00p 15462
12/09/2018 2,280.00p 2,360.00p 2,224.14p 2,300.00p 24866
11/09/2018 2,250.00p 2,272.50p 2,170.00p 2,220.00p 23717
10/09/2018 2,170.00p 2,220.00p 2,158.05p 2,180.00p 2015
07/09/2018 2,200.00p 2,230.00p 2,160.00p 2,170.00p 2063
06/09/2018 2,200.00p 2,233.94p 2,170.00p 2,210.00p 3865
05/09/2018 2,200.00p 2,240.00p 2,200.00p 2,240.00p 2810
04/09/2018 2,240.00p 2,250.00p 2,200.00p 2,230.00p 2867
03/09/2018 2,200.00p 2,250.00p 2,170.00p 2,235.00p 15658
31/08/2018 2,190.00p 2,200.00p 2,170.00p 2,190.00p 20598
30/08/2018 2,150.00p 2,186.00p 2,150.00p 2,160.00p 8365
29/08/2018 2,150.00p 2,187.00p 2,147.57p 2,160.00p 19431
28/08/2018 2,160.00p 2,200.00p 2,100.00p 2,170.00p 14871
24/08/2018 2,100.00p 2,130.00p 2,051.20p 2,130.00p 6535
23/08/2018 2,100.00p 2,100.00p 2,051.20p 2,080.00p 365
22/08/2018 2,120.00p 2,120.00p 2,020.00p 2,020.00p 5540
21/08/2018 2,030.00p 2,060.00p 2,000.00p 2,020.00p 10017
20/08/2018 2,060.00p 2,094.00p 2,020.00p 2,030.00p 18213
17/08/2018 2,040.00p 2,100.00p 2,034.64p 2,070.00p 8436
16/08/2018 1,980.00p 2,080.00p 1,980.00p 2,040.00p 16739
15/08/2018 2,080.00p 2,120.00p 2,020.00p 2,020.00p 30039
14/08/2018 2,000.00p 2,090.00p 1,982.00p 2,060.00p 183394
13/08/2018 2,100.00p 2,130.00p 1,985.20p 2,000.00p 94549
10/08/2018 2,150.00p 2,168.80p 2,058.00p 2,080.00p 55819
09/08/2018 2,230.00p 2,250.00p 2,116.00p 2,130.00p 31922
08/08/2018 2,290.00p 2,328.18p 2,220.00p 2,220.00p 22012
07/08/2018 2,240.00p 2,340.00p 2,240.00p 2,280.00p 16337
06/08/2018 2,250.00p 2,290.00p 2,250.00p 2,280.00p 10086
03/08/2018 2,320.00p 2,320.00p 2,250.00p 2,290.00p 7244
02/08/2018 2,340.00p 2,340.00p 2,230.00p 2,250.00p 31477
01/08/2018 2,330.00p 2,340.00p 2,260.00p 2,320.00p 31677
31/07/2018 2,280.00p 2,350.00p 2,220.00p 2,280.00p 50117
30/07/2018 2,240.00p 2,400.00p 2,210.00p 2,280.00p 29936
27/07/2018 2,300.00p 2,320.00p 2,220.00p 2,290.00p 74018
26/07/2018 2,400.00p 2,400.00p 2,302.02p 2,340.00p 5996
25/07/2018 2,330.00p 2,380.00p 2,320.00p 2,350.00p 4912

*Close Price adjusted for both dividends and splits