Deltic Energy (DELT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
10/04/2017 57.00p 57.00p 54.00p 56.00p 42640
07/04/2017 58.00p 58.00p 54.50p 57.00p 115348
06/04/2017 53.00p 60.50p 53.00p 58.00p 220366
05/04/2017 54.50p 54.50p 52.10p 53.00p 75964
04/04/2017 54.50p 54.90p 53.03p 54.50p 22537
03/04/2017 52.00p 54.80p 50.10p 54.50p 135228
31/03/2017 51.00p 52.00p 49.03p 52.00p 46370
30/03/2017 51.00p 51.00p 48.00p 51.00p 30352
29/03/2017 51.50p 51.80p 49.08p 51.00p 90572
28/03/2017 54.00p 54.00p 49.00p 51.50p 96362
27/03/2017 55.00p 55.50p 50.70p 54.00p 35119
24/03/2017 53.00p 55.50p 50.60p 55.00p 91466
23/03/2017 54.00p 55.00p 53.00p 53.50p 44425
22/03/2017 55.00p 55.00p 53.20p 54.00p 18546
21/03/2017 57.00p 57.00p 54.20p 55.50p 39542
20/03/2017 58.50p 58.80p 56.00p 57.00p 36191
17/03/2017 59.00p 59.20p 55.32p 58.50p 63897
16/03/2017 59.00p 59.60p 58.00p 59.00p 35169
15/03/2017 60.50p 60.50p 57.50p 59.00p 87758
14/03/2017 60.50p 61.00p 59.00p 60.50p 25767
13/03/2017 60.50p 60.50p 59.00p 60.50p 35036
10/03/2017 60.00p 60.50p 58.00p 60.50p 76992
09/03/2017 61.00p 61.80p 59.00p 60.00p 101787
08/03/2017 60.50p 61.80p 60.00p 61.00p 31775
07/03/2017 61.00p 64.00p 60.00p 60.50p 89068
06/03/2017 56.50p 61.40p 54.18p 61.00p 237862
03/03/2017 59.00p 59.00p 56.00p 56.50p 60358
02/03/2017 60.00p 60.00p 58.00p 59.00p 14016
01/03/2017 58.00p 60.00p 57.00p 60.00p 37672
28/02/2017 58.50p 59.00p 56.30p 58.00p 75119
27/02/2017 58.50p 59.00p 58.00p 58.50p 19533
24/02/2017 58.00p 59.00p 57.00p 58.50p 43146
23/02/2017 58.50p 59.00p 56.50p 58.00p 51773
22/02/2017 60.00p 60.76p 58.00p 58.50p 17815
21/02/2017 58.50p 61.00p 58.50p 59.00p 82578
20/02/2017 58.50p 59.00p 58.00p 58.50p 9850
17/02/2017 60.00p 60.00p 57.00p 58.50p 57542
16/02/2017 60.00p 60.00p 58.00p 60.00p 19883
15/02/2017 60.00p 60.00p 55.10p 60.00p 135349
14/02/2017 58.50p 60.00p 56.40p 60.00p 69286
13/02/2017 64.00p 64.00p 57.00p 58.50p 180723
10/02/2017 61.00p 64.00p 59.96p 64.00p 43355
09/02/2017 61.50p 61.50p 57.50p 61.00p 44532
08/02/2017 63.00p 63.00p 60.00p 61.50p 29452
07/02/2017 66.50p 66.57p 61.20p 63.00p 42642
06/02/2017 61.00p 66.57p 58.00p 66.50p 85104
03/02/2017 61.00p 61.60p 58.00p 61.00p 80260
02/02/2017 65.00p 65.00p 60.40p 61.00p 83585
01/02/2017 68.00p 68.00p 61.00p 65.00p 249716
31/01/2017 67.00p 68.00p 65.00p 68.00p 46075
30/01/2017 70.50p 71.00p 62.00p 67.00p 250666
27/01/2017 73.00p 73.00p 70.00p 71.50p 165237
26/01/2017 75.50p 77.00p 70.80p 73.00p 151773
25/01/2017 74.50p 76.80p 70.50p 76.00p 198014
24/01/2017 75.00p 77.70p 71.60p 74.50p 242012
23/01/2017 70.50p 79.70p 70.00p 75.50p 580993
20/01/2017 61.00p 73.98p 61.00p 70.50p 782736
19/01/2017 60.50p 64.00p 60.00p 61.50p 175215
18/01/2017 60.50p 62.50p 60.00p 60.50p 47041
17/01/2017 59.00p 64.50p 59.00p 60.50p 295505
16/01/2017 66.00p 66.00p 57.60p 60.00p 302502
13/01/2017 57.50p 61.50p 57.00p 60.50p 293159
12/01/2017 53.50p 57.95p 53.30p 57.50p 297595
11/01/2017 56.50p 56.50p 52.70p 54.00p 143536
10/01/2017 56.50p 56.50p 52.67p 56.50p 144848
09/01/2017 57.50p 57.50p 53.50p 56.50p 180040
06/01/2017 58.50p 58.50p 56.00p 57.50p 291099
05/01/2017 52.50p 59.00p 52.50p 58.50p 845662
04/01/2017 52.00p 53.00p 52.00p 52.50p 113836
03/01/2017 50.00p 54.00p 50.00p 52.00p 209844
30/12/2016 53.00p 53.00p 50.00p 50.00p 171003
29/12/2016 52.00p 53.00p 52.00p 53.00p 59958
28/12/2016 50.50p 52.40p 50.00p 52.00p 24338
23/12/2016 49.50p 52.00p 49.00p 52.00p 52755
22/12/2016 51.00p 54.00p 48.00p 49.50p 64296
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

*Close Price adjusted for both dividends and splits