Deltic Energy (DELT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
09/03/2016 45.00p 45.00p 40.00p 40.00p 625
08/03/2016 45.00p 45.00p 40.00p 45.00p 20000
07/03/2016 45.00p 45.00p 40.00p 45.00p 1101
04/03/2016 42.50p 45.00p 40.00p 45.00p 950
03/03/2016 42.50p 42.50p 40.00p 42.50p 2500
02/03/2016 42.50p 42.50p 42.50p 42.50p 0
01/03/2016 42.50p 42.50p 41.25p 42.50p 5000
29/02/2016 42.50p 42.50p 42.50p 42.50p 0
26/02/2016 42.50p 42.50p 40.04p 42.50p 750
25/02/2016 42.50p 42.50p 42.50p 42.50p 0
24/02/2016 42.50p 42.50p 42.50p 42.50p 0
23/02/2016 42.50p 42.50p 40.00p 42.50p 15545
22/02/2016 42.50p 42.50p 42.50p 42.50p 0
19/02/2016 40.00p 45.00p 40.00p 42.50p 31812
18/02/2016 37.50p 39.94p 37.50p 37.50p 2404
17/02/2016 37.50p 38.00p 35.50p 37.50p 3000
16/02/2016 37.50p 38.00p 37.50p 37.50p 4605
15/02/2016 42.50p 42.50p 35.00p 37.50p 30353
12/02/2016 42.50p 43.00p 42.50p 42.50p 4596
11/02/2016 42.50p 42.50p 42.50p 42.50p 0
10/02/2016 42.50p 43.00p 40.00p 42.50p 6615
09/02/2016 50.00p 50.00p 42.50p 42.50p 1254
08/02/2016 50.00p 50.00p 45.00p 50.00p 2743
05/02/2016 50.00p 50.00p 45.00p 50.00p 3298
04/02/2016 50.00p 50.00p 45.95p 50.00p 311
03/02/2016 50.00p 50.00p 45.04p 50.00p 5000
02/02/2016 47.50p 50.00p 47.50p 50.00p 0
01/02/2016 47.50p 47.50p 45.00p 47.50p 0
29/01/2016 45.00p 46.00p 45.00p 45.00p 4959
28/01/2016 45.00p 46.00p 45.00p 45.00p 732
27/01/2016 45.00p 46.40p 41.50p 45.00p 4677
26/01/2016 45.00p 46.80p 42.80p 45.00p 3082
25/01/2016 45.00p 47.75p 42.70p 45.00p 21172
22/01/2016 42.50p 47.80p 41.65p 45.00p 27384
21/01/2016 47.50p 49.90p 40.00p 42.50p 21389
20/01/2016 52.50p 52.50p 47.50p 47.50p 551
19/01/2016 52.50p 52.50p 52.50p 52.50p 0
18/01/2016 52.50p 52.50p 47.50p 52.50p 6343
15/01/2016 52.50p 53.50p 52.50p 52.50p 1520
14/01/2016 60.00p 60.00p 50.50p 52.50p 6014
13/01/2016 60.00p 60.00p 55.00p 60.00p 744
12/01/2016 57.50p 60.00p 55.00p 60.00p 16841
11/01/2016 57.50p 58.50p 55.00p 57.50p 4918
08/01/2016 57.50p 57.50p 55.00p 57.50p 2336
07/01/2016 62.50p 62.50p 56.00p 57.50p 4799
06/01/2016 65.00p 67.50p 60.60p 65.00p 1230
05/01/2016 60.00p 65.00p 60.00p 65.00p 25823
04/01/2016 60.00p 64.90p 58.00p 60.00p 20193
31/12/2015 60.00p 60.00p 60.00p 60.00p 0
30/12/2015 60.00p 60.00p 58.00p 60.00p 1018
29/12/2015 60.00p 60.00p 58.00p 60.00p 1250
24/12/2015 60.00p 60.00p 60.00p 60.00p 0
23/12/2015 60.00p 60.00p 58.00p 60.00p 2500
22/12/2015 60.00p 64.94p 55.00p 60.00p 2866
21/12/2015 60.00p 64.00p 60.00p 60.00p 1075
18/12/2015 57.50p 65.00p 57.50p 60.00p 22951
17/12/2015 57.50p 62.00p 57.50p 57.50p 3750
16/12/2015 52.50p 62.00p 52.50p 57.50p 9032
15/12/2015 62.50p 62.50p 52.50p 52.50p 7114
14/12/2015 62.50p 62.50p 60.00p 62.50p 3238
11/12/2015 62.50p 62.50p 62.50p 62.50p 0
10/12/2015 62.50p 62.50p 62.50p 62.50p 0
09/12/2015 62.50p 63.50p 60.00p 62.50p 6247
08/12/2015 62.50p 65.00p 60.00p 62.50p 33256
07/12/2015 62.50p 62.50p 62.00p 62.50p 22300
04/12/2015 67.50p 67.50p 60.00p 62.50p 13385
03/12/2015 70.00p 77.50p 65.00p 67.50p 42165
02/12/2015 60.00p 67.50p 60.00p 65.00p 12117
01/12/2015 60.00p 60.00p 58.00p 60.00p 1748
30/11/2015 62.50p 62.50p 60.00p 60.00p 539
27/11/2015 60.00p 63.50p 60.00p 60.00p 24130
26/11/2015 62.50p 64.00p 60.00p 60.00p 11308
25/11/2015 62.50p 64.00p 60.00p 62.50p 10675
24/11/2015 65.00p 65.00p 60.00p 62.50p 32500
23/11/2015 62.50p 68.00p 61.00p 65.00p 60540
20/11/2015 60.00p 64.00p 57.00p 62.50p 9993
19/11/2015 60.00p 62.50p 55.00p 60.00p 12283
18/11/2015 57.50p 60.00p 57.50p 60.00p 43138
17/11/2015 62.50p 62.50p 54.00p 57.50p 7112
16/11/2015 62.50p 62.50p 60.00p 62.50p 6263
13/11/2015 62.50p 65.00p 60.00p 62.50p 5169
12/11/2015 65.00p 65.00p 59.46p 62.50p 2654
11/11/2015 65.00p 65.00p 65.00p 65.00p 769
10/11/2015 67.50p 67.50p 60.00p 65.00p 12500
09/11/2015 67.50p 71.40p 60.60p 67.50p 3352
06/11/2015 67.50p 67.50p 67.50p 67.50p 0
05/11/2015 67.50p 67.50p 67.50p 67.50p 0
04/11/2015 67.50p 67.50p 67.50p 67.50p 0
03/11/2015 67.50p 67.50p 60.50p 67.50p 912
02/11/2015 67.50p 71.40p 67.50p 67.50p 2000
30/10/2015 67.50p 71.50p 60.50p 67.50p 1420
29/10/2015 70.00p 70.00p 65.60p 67.50p 7245
28/10/2015 70.00p 72.00p 67.50p 70.00p 550
27/10/2015 70.00p 72.00p 67.50p 70.00p 1125
26/10/2015 72.50p 72.50p 66.00p 70.00p 13190
23/10/2015 72.50p 75.00p 67.50p 72.50p 2746
22/10/2015 72.50p 72.50p 70.00p 72.50p 9803
21/10/2015 72.50p 72.50p 72.00p 72.50p 1468
20/10/2015 72.50p 72.50p 70.00p 72.50p 4928
19/10/2015 72.50p 72.50p 67.70p 72.50p 27184
16/10/2015 72.50p 72.50p 72.00p 72.50p 3447
15/10/2015 72.50p 72.50p 67.00p 72.50p 6997
14/10/2015 65.00p 72.50p 65.00p 72.50p 56536
13/10/2015 70.00p 70.00p 65.00p 65.00p 12375
12/10/2015 70.00p 71.00p 65.00p 70.00p 7182
09/10/2015 72.50p 72.50p 60.00p 70.00p 22086
08/10/2015 77.50p 77.60p 72.50p 72.50p 1250
07/10/2015 77.50p 78.00p 77.50p 77.50p 626
06/10/2015 77.50p 78.00p 77.50p 77.50p 241
05/10/2015 80.00p 80.00p 75.00p 77.50p 25194
02/10/2015 80.00p 81.00p 77.50p 80.00p 22084
01/10/2015 85.00p 85.00p 80.00p 80.00p 24956
30/09/2015 85.00p 86.20p 80.00p 85.00p 9159
29/09/2015 85.00p 86.70p 85.00p 85.00p 12059
28/09/2015 82.50p 89.00p 82.50p 85.00p 14960
25/09/2015 85.00p 85.00p 80.00p 82.50p 14985
24/09/2015 85.00p 85.50p 83.50p 85.00p 6638
23/09/2015 85.00p 87.00p 82.50p 85.00p 31261
22/09/2015 77.50p 89.96p 77.50p 85.00p 35085
21/09/2015 80.00p 87.50p 76.00p 77.50p 82503
18/09/2015 75.00p 75.00p 70.00p 72.50p 3789
17/09/2015 75.00p 75.00p 74.00p 75.00p 15000
16/09/2015 75.00p 75.00p 75.00p 75.00p 0
15/09/2015 75.00p 75.00p 75.00p 75.00p 0
14/09/2015 75.00p 75.00p 70.00p 75.00p 4080
11/09/2015 75.00p 76.00p 75.00p 75.00p 2525
10/09/2015 75.00p 76.00p 75.00p 75.00p 2655
09/09/2015 75.00p 77.50p 70.00p 75.00p 9138
08/09/2015 75.00p 75.00p 71.50p 75.00p 7618
07/09/2015 75.00p 75.00p 75.00p 75.00p 0
04/09/2015 75.00p 75.00p 72.50p 75.00p 1216
03/09/2015 77.50p 78.00p 72.50p 75.00p 18612
02/09/2015 77.50p 77.50p 77.50p 77.50p 0
01/09/2015 77.50p 78.50p 72.50p 77.50p 855
28/08/2015 80.00p 80.00p 71.50p 77.50p 25500
27/08/2015 80.00p 82.00p 77.10p 80.00p 10035
26/08/2015 80.00p 82.00p 76.40p 80.00p 3016
25/08/2015 80.00p 80.00p 76.40p 80.00p 9771
24/08/2015 82.50p 82.50p 77.00p 80.00p 3235
21/08/2015 82.50p 82.50p 78.30p 82.50p 3683
20/08/2015 82.50p 87.00p 82.50p 82.50p 28
19/08/2015 82.50p 87.50p 82.00p 82.50p 2134
18/08/2015 82.50p 87.50p 82.50p 82.50p 102
17/08/2015 82.50p 87.50p 82.50p 82.50p 2230
14/08/2015 82.50p 86.32p 82.50p 82.50p 12369
13/08/2015 80.00p 88.00p 80.00p 82.50p 12785
12/08/2015 87.50p 90.00p 80.00p 80.00p 24674
11/08/2015 75.00p 90.00p 75.00p 87.50p 20830
10/08/2015 75.00p 78.40p 75.00p 75.00p 2500
07/08/2015 75.00p 76.80p 71.00p 75.00p 562
06/08/2015 75.00p 76.80p 75.00p 75.00p 5715
05/08/2015 77.50p 77.50p 75.00p 75.00p 5850
04/08/2015 77.50p 77.50p 75.52p 77.50p 6640
03/08/2015 77.50p 77.50p 77.50p 77.50p 0
31/07/2015 77.50p 77.50p 76.70p 77.50p 4257
30/07/2015 77.50p 77.50p 75.50p 77.50p 12841
29/07/2015 80.00p 80.00p 76.00p 77.50p 24247
28/07/2015 80.00p 80.00p 75.80p 80.00p 704
27/07/2015 82.50p 83.75p 75.60p 80.00p 12553
24/07/2015 85.00p 85.00p 81.00p 82.50p 10197
23/07/2015 87.50p 88.95p 81.00p 85.00p 91180
22/07/2015 67.50p 93.50p 67.50p 87.50p 80836
21/07/2015 67.50p 75.00p 66.00p 67.50p 16866
20/07/2015 67.50p 75.00p 65.00p 67.50p 4175
17/07/2015 65.00p 65.00p 65.00p 65.00p 0
16/07/2015 62.50p 68.00p 62.50p 65.00p 2500
15/07/2015 62.50p 68.00p 62.50p 62.50p 450
14/07/2015 65.00p 65.00p 62.50p 62.50p 0
13/07/2015 65.00p 65.00p 62.50p 65.00p 325
10/07/2015 65.00p 70.00p 62.50p 65.00p 2902
09/07/2015 60.00p 68.00p 60.00p 65.00p 6346
08/07/2015 60.00p 63.00p 60.00p 60.00p 2500
07/07/2015 60.00p 63.00p 60.00p 60.00p 155
06/07/2015 60.00p 63.00p 60.00p 60.00p 4181
03/07/2015 62.50p 63.00p 55.00p 60.00p 37596
02/07/2015 65.00p 65.00p 56.96p 62.50p 34295
01/07/2015 72.50p 72.50p 60.00p 65.00p 22193
30/06/2015 72.50p 72.50p 70.00p 72.50p 11853
29/06/2015 77.50p 77.50p 65.00p 72.50p 7902
26/06/2015 77.50p 77.50p 49.00p 77.50p 18000
25/06/2015 77.50p 78.40p 77.50p 77.50p 6362
24/06/2015 77.50p 77.50p 77.50p 77.50p 0
23/06/2015 77.50p 77.50p 77.50p 77.50p 0
22/06/2015 77.50p 77.50p 72.00p 77.50p 5000
19/06/2015 77.50p 78.50p 70.50p 77.50p 7303
18/06/2015 77.50p 77.50p 71.65p 77.50p 3701
17/06/2015 77.50p 77.50p 77.50p 77.50p 0
16/06/2015 77.50p 77.50p 77.50p 77.50p 0
15/06/2015 77.50p 79.30p 73.00p 77.50p 2761
12/06/2015 77.50p 77.50p 77.50p 77.50p 0
11/06/2015 77.50p 77.50p 77.50p 77.50p 0
10/06/2015 77.50p 77.50p 76.00p 77.50p 6562
09/06/2015 77.50p 77.50p 73.00p 77.50p 16698
08/06/2015 77.50p 77.50p 73.00p 77.50p 200
05/06/2015 77.50p 77.50p 72.75p 77.50p 3885
04/06/2015 77.50p 77.50p 75.05p 77.50p 8750
03/06/2015 77.50p 85.00p 76.50p 77.50p 2857
02/06/2015 77.50p 79.00p 76.50p 77.50p 2939
01/06/2015 77.50p 79.00p 77.50p 77.50p 1551
29/05/2015 80.00p 80.00p 77.50p 77.50p 4032

*Close Price adjusted for both dividends and splits