Deltic Energy (DELT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
25/01/2018 46.50p 46.50p 42.20p 44.50p 57152
24/01/2018 46.50p 46.95p 45.69p 46.50p 11637
23/01/2018 48.50p 48.50p 45.00p 46.50p 34836
22/01/2018 46.50p 48.80p 46.50p 48.50p 62172
19/01/2018 51.00p 51.00p 43.00p 46.50p 176761
18/01/2018 50.00p 51.00p 48.20p 51.00p 39912
17/01/2018 55.00p 55.20p 48.20p 50.00p 73006
16/01/2018 56.00p 56.00p 52.00p 55.00p 38084
15/01/2018 56.00p 57.60p 54.00p 56.00p 2156
12/01/2018 54.00p 56.00p 52.00p 56.00p 66635
11/01/2018 59.00p 59.00p 50.00p 54.00p 227884
10/01/2018 59.50p 61.00p 58.00p 59.00p 22916
09/01/2018 59.50p 60.40p 58.00p 59.50p 43119
08/01/2018 57.50p 60.20p 57.00p 59.50p 58049
05/01/2018 58.00p 59.40p 55.50p 57.50p 107338
04/01/2018 58.00p 58.95p 55.16p 58.00p 124820
03/01/2018 57.00p 65.40p 56.36p 58.50p 348643
02/01/2018 47.50p 59.25p 47.50p 57.50p 347678
29/12/2017 42.00p 49.00p 42.00p 47.50p 153493
28/12/2017 41.50p 43.50p 38.70p 42.00p 41688
27/12/2017 40.00p 42.40p 38.00p 41.50p 48935
22/12/2017 41.50p 42.00p 38.00p 40.00p 21263
21/12/2017 41.50p 42.00p 40.00p 41.50p 9541
20/12/2017 40.50p 43.00p 40.00p 41.50p 40406
19/12/2017 42.00p 44.00p 40.00p 40.00p 57937
18/12/2017 41.00p 43.50p 38.50p 42.00p 55773
15/12/2017 44.00p 45.60p 40.00p 41.00p 36283
14/12/2017 40.00p 48.50p 39.50p 44.00p 185295
13/12/2017 39.00p 41.10p 38.30p 40.00p 45895
12/12/2017 39.00p 41.60p 38.00p 39.00p 86640
11/12/2017 37.50p 40.00p 37.50p 39.00p 93589
08/12/2017 38.00p 38.00p 36.00p 37.50p 19279
07/12/2017 34.50p 38.70p 34.50p 38.00p 72773
06/12/2017 35.50p 35.50p 33.16p 34.50p 95498
05/12/2017 34.50p 35.50p 34.00p 35.50p 48676
04/12/2017 35.00p 35.00p 33.50p 34.50p 57119
01/12/2017 38.00p 38.00p 34.00p 35.00p 109145
30/11/2017 38.00p 38.75p 36.38p 38.00p 112123
29/11/2017 40.00p 44.25p 37.56p 38.50p 294961
28/11/2017 37.00p 45.00p 34.20p 40.00p 484288
27/11/2017 33.50p 38.80p 31.56p 37.00p 239146
24/11/2017 37.00p 37.40p 33.00p 33.50p 114705
23/11/2017 35.00p 37.53p 34.00p 37.00p 189298
22/11/2017 34.00p 36.50p 32.00p 35.00p 112430
21/11/2017 30.50p 34.04p 30.20p 34.00p 79094
20/11/2017 30.50p 31.00p 30.20p 30.50p 24337
17/11/2017 31.00p 31.90p 30.02p 30.50p 90436
16/11/2017 32.50p 32.80p 30.50p 31.00p 46517
15/11/2017 32.50p 32.75p 32.00p 32.50p 12726
14/11/2017 31.50p 32.80p 31.50p 32.50p 29493
13/11/2017 33.00p 33.50p 31.00p 31.50p 100927
10/11/2017 34.50p 34.50p 32.40p 33.00p 29069
09/11/2017 35.00p 35.00p 34.00p 34.50p 52500
08/11/2017 37.00p 37.00p 34.00p 34.50p 47738
07/11/2017 37.00p 37.00p 36.00p 37.00p 9836
06/11/2017 37.00p 37.00p 36.00p 37.00p 6043
03/11/2017 37.00p 37.00p 36.00p 37.00p 7070
02/11/2017 37.00p 38.70p 36.00p 37.00p 83962
01/11/2017 35.50p 37.20p 35.50p 37.00p 51845
31/10/2017 35.50p 36.00p 35.50p 35.50p 189789
30/10/2017 35.50p 37.20p 32.50p 35.50p 103068
27/10/2017 35.50p 35.50p 35.00p 35.50p 27019
26/10/2017 36.50p 36.90p 34.00p 35.50p 84567
25/10/2017 37.00p 37.00p 36.00p 36.50p 18169
24/10/2017 36.50p 37.00p 36.05p 37.00p 20380
23/10/2017 39.00p 39.00p 36.00p 36.50p 115653
20/10/2017 37.00p 39.00p 36.00p 39.00p 152081
19/10/2017 34.00p 37.40p 34.00p 37.00p 335899
18/10/2017 32.50p 34.87p 32.50p 34.00p 166683
17/10/2017 32.50p 33.00p 32.50p 32.50p 26577
16/10/2017 31.50p 33.90p 31.00p 33.00p 328123
13/10/2017 31.50p 32.50p 31.50p 31.50p 209348
12/10/2017 32.50p 32.50p 32.50p 32.50p 11726
11/10/2017 33.00p 34.50p 32.50p 32.50p 118687
10/10/2017 34.50p 34.50p 34.50p 34.50p 82886
09/10/2017 34.50p 34.50p 34.50p 34.50p 801294
06/10/2017 38.50p 38.50p 33.00p 34.50p 388232
05/10/2017 38.50p 38.50p 38.50p 38.50p 8682
04/10/2017 38.50p 38.50p 38.50p 38.50p 17260
03/10/2017 38.50p 38.50p 38.50p 38.50p 16032
02/10/2017 39.00p 39.00p 38.50p 38.50p 33239
29/09/2017 39.00p 39.00p 39.00p 39.00p 8050
28/09/2017 39.00p 39.00p 39.00p 39.00p 8934
27/09/2017 38.00p 39.00p 38.00p 39.00p 84080
26/09/2017 37.00p 38.00p 37.00p 38.00p 21075
25/09/2017 39.50p 39.50p 37.00p 37.00p 96915
22/09/2017 40.50p 40.50p 39.50p 39.50p 33433
21/09/2017 41.50p 41.50p 38.50p 40.50p 142037
20/09/2017 38.50p 44.00p 38.50p 41.50p 200509
19/09/2017 38.50p 38.50p 38.50p 38.50p 5088
18/09/2017 36.50p 41.00p 36.50p 38.50p 138712
15/09/2017 37.00p 37.00p 35.50p 36.50p 122378
14/09/2017 39.00p 39.00p 37.00p 37.00p 84792
13/09/2017 39.50p 39.50p 39.00p 39.00p 42349
12/09/2017 39.50p 40.00p 39.50p 39.50p 20872
11/09/2017 40.50p 40.50p 40.00p 40.00p 15127
08/09/2017 40.50p 40.50p 40.50p 40.50p 3359
07/09/2017 41.00p 41.00p 40.50p 40.50p 12588
06/09/2017 41.00p 41.00p 41.00p 41.00p 6221
05/09/2017 40.00p 41.50p 39.50p 41.00p 50414
04/09/2017 41.50p 41.50p 40.50p 41.50p 17165
01/09/2017 41.00p 41.50p 41.00p 41.50p 20011
31/08/2017 43.00p 43.00p 41.00p 41.00p 54089
30/08/2017 45.00p 49.00p 42.50p 43.00p 88100
29/08/2017 49.00p 49.00p 49.00p 49.00p 0
25/08/2017 49.00p 49.00p 49.00p 49.00p 46237
24/08/2017 49.00p 49.00p 49.00p 49.00p 22877
23/08/2017 49.00p 49.00p 49.00p 49.00p 7481
22/08/2017 49.00p 49.00p 49.00p 49.00p 5000
21/08/2017 50.50p 50.50p 48.00p 49.00p 7367
18/08/2017 51.50p 51.50p 50.50p 50.50p 21035
17/08/2017 49.00p 53.50p 49.00p 51.50p 159701
16/08/2017 47.00p 49.00p 47.00p 49.00p 31461
15/08/2017 47.00p 47.00p 47.00p 47.00p 4387
14/08/2017 47.00p 47.00p 47.00p 47.00p 14606
11/08/2017 47.50p 47.50p 47.00p 47.00p 11548
10/08/2017 48.00p 48.50p 47.50p 47.50p 40715
09/08/2017 46.00p 48.00p 46.00p 48.00p 60577
08/08/2017 46.50p 46.50p 44.50p 46.00p 39170
07/08/2017 49.00p 49.00p 46.50p 46.50p 17477
04/08/2017 49.00p 49.00p 49.00p 49.00p 5623
03/08/2017 49.00p 49.00p 49.00p 49.00p 5081
02/08/2017 49.50p 49.50p 49.00p 49.00p 10561
01/08/2017 52.50p 52.50p 48.50p 49.50p 85723
31/07/2017 44.00p 52.50p 44.00p 52.50p 149657
28/07/2017 44.00p 44.00p 44.00p 44.00p 9004
27/07/2017 45.00p 45.00p 41.00p 44.00p 96584
26/07/2017 45.50p 45.50p 45.00p 45.00p 25123
25/07/2017 46.50p 46.50p 45.50p 45.50p 30255
24/07/2017 48.00p 48.00p 46.50p 46.50p 37102
21/07/2017 45.50p 48.00p 45.50p 48.00p 27386
20/07/2017 45.50p 45.50p 42.00p 45.50p 91132
19/07/2017 45.50p 46.50p 45.50p 45.50p 61797
18/07/2017 47.00p 47.00p 46.50p 46.50p 36858
17/07/2017 47.00p 47.00p 47.00p 47.00p 40832
14/07/2017 47.50p 47.50p 47.00p 47.00p 27346
13/07/2017 50.00p 50.00p 47.50p 47.50p 32825
12/07/2017 47.50p 50.00p 46.50p 50.00p 67677
11/07/2017 48.50p 48.50p 47.50p 47.50p 49432
10/07/2017 49.50p 49.50p 48.50p 48.50p 50524
07/07/2017 50.50p 50.50p 49.50p 49.50p 30869
06/07/2017 51.00p 51.00p 50.50p 50.50p 22842
05/07/2017 51.00p 51.00p 51.00p 51.00p 2451
04/07/2017 51.00p 51.00p 51.00p 51.00p 23883
03/07/2017 52.50p 52.50p 51.00p 51.00p 25345
30/06/2017 53.00p 53.00p 52.50p 52.50p 45341
29/06/2017 52.50p 53.00p 52.50p 53.00p 31969
28/06/2017 53.50p 53.50p 52.50p 52.50p 12401
27/06/2017 51.50p 53.50p 50.50p 53.50p 146207
26/06/2017 54.00p 54.00p 51.50p 51.50p 57507
23/06/2017 59.00p 60.50p 52.00p 54.00p 458481
22/06/2017 47.50p 66.00p 45.50p 59.00p 0
21/06/2017 48.50p 48.50p 47.50p 47.50p 0
20/06/2017 49.00p 49.00p 48.50p 48.50p 0
19/06/2017 49.00p 49.00p 49.00p 49.00p 0
16/06/2017 50.00p 50.00p 48.44p 49.00p 23917
15/06/2017 51.50p 51.50p 50.00p 50.00p 18298
14/06/2017 51.50p 51.80p 50.50p 51.50p 14310
13/06/2017 50.00p 52.50p 50.00p 51.50p 26169
12/06/2017 52.00p 52.00p 48.50p 50.00p 55976
09/06/2017 52.00p 52.00p 50.00p 52.00p 6906
08/06/2017 52.00p 52.00p 49.00p 52.00p 19697
07/06/2017 53.00p 53.00p 49.00p 52.00p 140523
06/06/2017 51.50p 53.00p 50.00p 53.00p 58639
05/06/2017 54.00p 54.00p 49.40p 51.50p 143690
02/06/2017 53.50p 55.50p 53.00p 54.00p 98962
01/06/2017 54.50p 54.50p 51.10p 53.50p 236800
31/05/2017 56.50p 57.50p 52.50p 54.50p 84277
30/05/2017 56.00p 56.10p 53.54p 54.50p 59612
26/05/2017 55.50p 56.20p 55.00p 56.00p 58745
25/05/2017 58.00p 58.00p 52.00p 55.50p 146220
24/05/2017 58.00p 58.40p 55.00p 58.00p 108540
23/05/2017 59.00p 59.00p 56.40p 58.00p 83120
22/05/2017 58.50p 59.40p 57.05p 59.00p 75370
19/05/2017 57.00p 58.50p 56.00p 58.50p 51323
18/05/2017 57.50p 57.60p 56.54p 57.00p 16227
17/05/2017 58.50p 58.60p 57.00p 57.50p 53847
16/05/2017 61.00p 61.00p 58.00p 58.50p 72970
15/05/2017 58.50p 61.00p 58.05p 61.00p 33239
12/05/2017 58.50p 59.00p 58.30p 58.50p 36162
11/05/2017 60.00p 60.20p 58.20p 58.50p 34064
10/05/2017 62.00p 62.00p 58.00p 60.00p 75081
09/05/2017 59.00p 62.00p 58.00p 62.00p 102172
08/05/2017 59.00p 59.60p 58.00p 58.00p 27185
05/05/2017 61.00p 61.00p 56.76p 59.00p 87702
04/05/2017 62.50p 62.50p 59.00p 61.00p 107292
03/05/2017 65.00p 66.50p 59.65p 62.50p 204213
02/05/2017 66.00p 66.00p 63.60p 65.00p 142202
28/04/2017 65.00p 69.00p 64.00p 66.00p 117589
27/04/2017 66.50p 70.00p 64.00p 65.00p 164659
26/04/2017 65.00p 68.00p 62.70p 66.50p 269445
25/04/2017 66.00p 67.80p 60.00p 65.50p 450730
24/04/2017 57.00p 66.78p 57.00p 66.00p 624358
21/04/2017 57.00p 58.40p 54.00p 57.00p 121956
20/04/2017 56.50p 61.40p 54.18p 57.00p 364913
19/04/2017 56.00p 56.00p 52.20p 53.00p 25766
18/04/2017 56.50p 56.50p 53.00p 56.00p 24833
13/04/2017 56.50p 56.50p 55.00p 56.50p 6419
12/04/2017 56.50p 56.50p 55.00p 56.50p 10950
11/04/2017 56.00p 58.00p 54.00p 56.50p 28950

*Close Price adjusted for both dividends and splits