Deltic Energy (DELT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
21/12/2016 47.00p 51.00p 46.00p 51.00p 137080
20/12/2016 48.00p 48.00p 46.00p 47.00p 34543
19/12/2016 44.50p 48.00p 44.20p 48.00p 125329
16/12/2016 45.50p 45.50p 44.00p 44.50p 38078
15/12/2016 45.50p 45.50p 44.74p 45.50p 45017
14/12/2016 45.50p 45.80p 45.00p 45.50p 9433
13/12/2016 49.50p 49.50p 45.00p 45.50p 206353
12/12/2016 49.50p 49.60p 49.00p 49.50p 16534
09/12/2016 50.50p 50.50p 49.00p 49.50p 39484
08/12/2016 50.50p 50.80p 49.10p 50.50p 69284
07/12/2016 51.00p 51.00p 50.00p 50.50p 59757
06/12/2016 51.50p 51.65p 50.40p 51.00p 38835
05/12/2016 52.50p 52.50p 51.00p 51.50p 53896
02/12/2016 52.50p 52.70p 52.00p 52.50p 49485
01/12/2016 53.00p 56.00p 52.05p 52.50p 229552
30/11/2016 51.50p 51.95p 51.00p 51.50p 43949
29/11/2016 52.50p 52.75p 51.00p 51.50p 258394
28/11/2016 52.50p 52.80p 52.30p 52.50p 25196
25/11/2016 52.50p 53.00p 52.30p 52.50p 19456
24/11/2016 54.50p 54.50p 52.30p 52.50p 86072
23/11/2016 54.50p 55.00p 54.00p 54.50p 58314
22/11/2016 55.00p 55.00p 52.60p 54.50p 116697
21/11/2016 55.00p 55.40p 54.20p 55.00p 113954
18/11/2016 55.00p 55.20p 54.10p 55.00p 105257
17/11/2016 54.50p 55.15p 54.00p 55.00p 74177
16/11/2016 55.50p 55.60p 53.76p 54.50p 151065
15/11/2016 55.00p 59.80p 54.25p 55.50p 496126
14/11/2016 51.50p 55.40p 51.50p 55.00p 231331
11/11/2016 51.50p 52.00p 51.06p 51.50p 80766
10/11/2016 51.50p 51.80p 51.00p 51.50p 193132
09/11/2016 51.50p 51.80p 50.50p 51.50p 168429
08/11/2016 51.50p 51.80p 51.00p 51.50p 585348
07/11/2016 53.50p 55.00p 51.20p 51.50p 563566
04/11/2016 73.00p 77.50p 52.60p 53.50p 994354
03/11/2016 74.50p 74.50p 68.60p 73.00p 214235
02/11/2016 87.00p 87.00p 72.50p 74.50p 428790
01/11/2016 91.00p 91.40p 86.00p 87.00p 67703
31/10/2016 93.00p 96.00p 90.10p 91.00p 62379
28/10/2016 95.00p 95.00p 86.50p 93.00p 164086
27/10/2016 93.00p 94.68p 92.99p 93.50p 43019
26/10/2016 100.00p 101.40p 90.00p 93.00p 140583
25/10/2016 102.00p 102.45p 98.50p 100.00p 108420
24/10/2016 104.00p 105.00p 100.00p 102.00p 74277
21/10/2016 103.00p 109.00p 98.50p 104.00p 242015
20/10/2016 110.50p 114.57p 96.00p 101.50p 357302
19/10/2016 102.00p 131.65p 102.00p 109.00p 1148751
18/10/2016 88.00p 90.94p 86.00p 89.00p 64163
17/10/2016 93.00p 93.90p 85.54p 88.00p 157682
14/10/2016 97.00p 97.00p 91.49p 93.00p 74544
13/10/2016 98.00p 98.20p 90.50p 93.00p 124294
12/10/2016 94.50p 102.00p 94.50p 98.00p 147359
11/10/2016 93.00p 98.50p 92.50p 93.50p 102377
10/10/2016 87.50p 98.10p 87.50p 93.00p 128848
07/10/2016 85.50p 97.60p 80.00p 87.50p 251994
06/10/2016 96.50p 101.80p 95.00p 98.00p 127073
05/10/2016 97.50p 102.00p 95.50p 96.50p 82777
04/10/2016 98.00p 99.80p 95.90p 97.50p 85690
03/10/2016 99.00p 105.40p 96.00p 97.50p 119700
30/09/2016 110.50p 110.50p 96.00p 96.00p 255490
29/09/2016 99.00p 113.50p 98.40p 106.50p 144676
28/09/2016 102.00p 104.80p 98.00p 99.00p 178489
27/09/2016 108.00p 108.00p 98.05p 102.00p 193930
26/09/2016 99.00p 111.00p 98.00p 108.00p 275013
23/09/2016 85.50p 99.00p 83.30p 96.50p 358590
22/09/2016 89.00p 89.00p 81.60p 85.50p 99067
21/09/2016 97.00p 98.50p 83.70p 87.00p 327996
20/09/2016 100.00p 100.00p 91.04p 93.50p 204054
19/09/2016 102.50p 105.00p 97.00p 99.50p 298433
16/09/2016 99.00p 105.80p 93.32p 102.50p 343472
15/09/2016 97.00p 103.00p 82.50p 96.50p 419169
14/09/2016 102.50p 105.00p 88.00p 97.00p 570487
13/09/2016 123.50p 154.75p 90.00p 100.00p 2477615
12/09/2016 65.50p 118.00p 65.50p 117.50p 1499029
09/09/2016 58.50p 68.00p 58.50p 66.00p 393633
08/09/2016 55.50p 59.00p 52.50p 58.50p 150291
07/09/2016 55.00p 57.50p 52.16p 55.50p 87968
06/09/2016 47.50p 60.00p 47.50p 55.00p 538217
05/09/2016 40.00p 50.50p 40.00p 48.50p 413456
02/09/2016 46.50p 56.00p 38.00p 40.00p 592854
01/09/2016 33.00p 47.65p 31.50p 46.50p 590516
31/08/2016 32.50p 34.00p 31.00p 33.00p 139200
30/08/2016 31.00p 33.00p 31.00p 32.50p 86752
26/08/2016 30.50p 32.80p 30.10p 31.00p 147822
25/08/2016 27.00p 34.00p 26.60p 31.00p 461575
24/08/2016 25.00p 29.95p 24.45p 27.00p 214679
23/08/2016 23.50p 23.50p 22.45p 23.50p 220
22/08/2016 23.50p 23.50p 22.40p 23.50p 3500
19/08/2016 23.50p 23.50p 22.40p 23.50p 5000
18/08/2016 23.00p 24.40p 22.30p 23.50p 14366
17/08/2016 23.00p 23.00p 22.20p 23.00p 5000
16/08/2016 23.00p 23.15p 22.00p 23.00p 31696
15/08/2016 23.00p 23.28p 23.00p 23.00p 10500
12/08/2016 23.00p 23.40p 22.25p 23.00p 6098
11/08/2016 23.00p 23.80p 22.00p 23.00p 51452
10/08/2016 22.50p 23.35p 22.25p 23.00p 4917
09/08/2016 22.50p 22.80p 22.25p 22.50p 44400
08/08/2016 21.50p 22.50p 21.50p 22.50p 7808
05/08/2016 23.50p 23.50p 20.00p 21.50p 12500
04/08/2016 23.50p 23.50p 23.50p 23.50p 0
03/08/2016 23.50p 23.50p 23.50p 23.50p 0
02/08/2016 23.50p 23.60p 23.10p 23.50p 14345
01/08/2016 24.00p 24.00p 22.00p 23.50p 8416
29/07/2016 24.00p 24.00p 23.25p 24.00p 6197
28/07/2016 24.00p 24.00p 24.00p 24.00p 0
27/07/2016 24.00p 24.00p 23.25p 24.00p 1897
26/07/2016 24.00p 24.00p 23.00p 24.00p 21480
25/07/2016 24.00p 24.00p 23.60p 24.00p 8265
22/07/2016 24.00p 24.00p 24.00p 24.00p 0
21/07/2016 24.00p 24.00p 23.60p 24.00p 873
20/07/2016 24.00p 24.00p 22.00p 24.00p 16470
19/07/2016 24.00p 24.00p 23.00p 24.00p 10292
18/07/2016 24.00p 24.00p 23.00p 24.00p 5000
15/07/2016 24.00p 24.00p 24.00p 24.00p 0
14/07/2016 24.00p 24.00p 23.00p 24.00p 7205
13/07/2016 24.00p 24.00p 23.44p 24.00p 13215
12/07/2016 24.00p 24.00p 23.00p 24.00p 7610
11/07/2016 24.00p 24.00p 23.05p 24.00p 8550
08/07/2016 24.00p 24.00p 23.40p 24.00p 2686
07/07/2016 24.00p 25.00p 23.20p 24.00p 47288
06/07/2016 24.00p 24.00p 23.40p 24.00p 2137
05/07/2016 24.00p 24.00p 23.00p 24.00p 5247
04/07/2016 24.00p 24.00p 23.00p 24.00p 22990
01/07/2016 24.00p 25.00p 22.40p 24.00p 80013
30/06/2016 24.00p 24.00p 23.20p 24.00p 15765
29/06/2016 24.00p 24.00p 23.20p 24.00p 4265
28/06/2016 24.00p 24.00p 22.00p 24.00p 10706
27/06/2016 24.00p 24.00p 23.00p 24.00p 200
24/06/2016 24.00p 24.00p 22.54p 24.00p 6311
23/06/2016 24.50p 24.50p 24.00p 24.50p 8000
22/06/2016 24.50p 24.50p 24.00p 24.50p 500
21/06/2016 24.50p 24.50p 22.60p 24.50p 10151
20/06/2016 25.50p 25.50p 22.30p 24.50p 18486
17/06/2016 25.50p 25.50p 23.41p 25.50p 3276
16/06/2016 25.50p 25.50p 25.50p 25.50p 0
15/06/2016 25.50p 25.50p 24.00p 25.50p 6496
14/06/2016 25.50p 25.50p 24.00p 25.50p 3180
13/06/2016 23.50p 25.50p 22.50p 25.50p 16566
10/06/2016 26.50p 26.50p 25.00p 26.50p 12619
09/06/2016 27.00p 27.00p 25.00p 26.50p 13416
08/06/2016 26.50p 26.50p 25.13p 26.50p 23832
07/06/2016 26.50p 26.50p 25.25p 26.50p 4337
06/06/2016 26.50p 26.50p 25.30p 26.50p 71
03/06/2016 26.50p 26.50p 25.50p 26.50p 7806
02/06/2016 26.50p 26.50p 25.00p 26.50p 5970
01/06/2016 26.50p 26.50p 25.45p 26.50p 11739
31/05/2016 26.50p 26.50p 25.00p 26.50p 4322
27/05/2016 26.50p 26.50p 26.50p 26.50p 0
26/05/2016 26.50p 26.50p 25.50p 26.50p 1912
25/05/2016 26.50p 26.50p 24.35p 26.50p 56683
24/05/2016 26.50p 26.50p 25.00p 26.50p 4366
23/05/2016 26.50p 26.50p 25.00p 26.50p 2389
20/05/2016 26.00p 26.50p 26.00p 26.50p 2538
19/05/2016 26.00p 26.00p 25.10p 26.00p 54685
18/05/2016 26.00p 26.16p 26.00p 26.00p 16331
17/05/2016 26.00p 26.40p 25.00p 26.00p 28743
16/05/2016 24.00p 26.00p 23.50p 26.00p 57183
13/05/2016 24.50p 24.50p 23.95p 24.00p 27945
12/05/2016 24.50p 24.50p 22.00p 24.50p 38187
11/05/2016 24.50p 25.00p 24.00p 24.50p 22818
10/05/2016 24.50p 24.50p 24.00p 24.50p 17210
09/05/2016 23.50p 23.50p 22.00p 23.50p 3006
06/05/2016 24.50p 24.50p 20.50p 23.50p 24861
05/05/2016 24.50p 24.50p 24.00p 24.50p 24021
04/05/2016 25.50p 25.50p 24.05p 24.50p 28268
03/05/2016 25.50p 25.65p 25.50p 25.50p 10000
29/04/2016 28.00p 28.00p 25.00p 25.50p 64620
28/04/2016 28.00p 28.00p 26.40p 28.00p 53
27/04/2016 28.00p 30.00p 25.20p 28.00p 91380
26/04/2016 28.00p 28.00p 26.00p 28.00p 21175
25/04/2016 27.50p 28.00p 26.04p 28.00p 58198
22/04/2016 27.50p 27.50p 25.00p 27.50p 24394
21/04/2016 27.50p 27.50p 25.00p 27.50p 19347
20/04/2016 27.50p 27.80p 25.20p 27.50p 30000
19/04/2016 27.50p 27.50p 27.50p 27.50p 0
18/04/2016 27.50p 28.40p 25.00p 27.50p 67704
15/04/2016 27.50p 27.80p 27.00p 27.50p 22506
14/04/2016 27.50p 27.80p 27.50p 27.50p 2785
13/04/2016 27.50p 29.80p 26.10p 27.50p 74341
12/04/2016 27.50p 29.80p 27.50p 27.50p 39574
11/04/2016 27.50p 27.50p 25.60p 27.50p 25531
08/04/2016 27.50p 29.80p 25.00p 27.50p 59908
07/04/2016 27.50p 29.80p 25.60p 27.50p 112823
06/04/2016 27.50p 29.80p 25.50p 27.50p 624555
05/04/2016 32.50p 32.50p 30.00p 30.00p 2993
04/04/2016 32.50p 32.50p 30.00p 32.50p 7360
01/04/2016 32.50p 32.50p 26.00p 32.50p 30084
31/03/2016 32.50p 33.80p 31.50p 32.50p 2540
30/03/2016 32.50p 33.80p 30.75p 32.50p 8600
29/03/2016 40.00p 40.00p 30.00p 32.50p 130198
24/03/2016 40.00p 40.00p 35.00p 40.00p 3053
23/03/2016 37.50p 40.00p 37.50p 40.00p 4311
22/03/2016 37.50p 38.50p 30.00p 37.50p 20322
21/03/2016 40.00p 40.00p 37.80p 40.00p 2004
18/03/2016 40.00p 40.00p 37.80p 40.00p 500
17/03/2016 40.00p 40.00p 35.04p 40.00p 100
16/03/2016 40.00p 40.00p 37.80p 40.00p 2206
15/03/2016 40.00p 40.00p 40.00p 40.00p 0
14/03/2016 40.00p 40.00p 33.00p 40.00p 15202
11/03/2016 40.00p 40.00p 31.00p 40.00p 27001
10/03/2016 40.00p 40.00p 39.95p 40.00p 3000

*Close Price adjusted for both dividends and splits