Deltic Energy (DELT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
29/04/2013 65.00p 65.00p 60.00p 62.00p 14200
26/04/2013 65.00p 65.00p 64.00p 65.00p 13059
25/04/2013 67.50p 67.50p 61.00p 65.00p 2539
24/04/2013 67.50p 67.50p 65.10p 67.50p 110
23/04/2013 67.50p 67.50p 65.00p 67.50p 1733
22/04/2013 67.50p 67.50p 62.00p 67.50p 9062
19/04/2013 67.50p 67.50p 62.00p 67.50p 43680
18/04/2013 67.50p 67.50p 64.82p 67.50p 18062
17/04/2013 72.50p 72.50p 65.00p 67.50p 13892
16/04/2013 72.50p 72.50p 70.30p 72.50p 850
15/04/2013 72.50p 72.50p 70.00p 72.50p 1339
12/04/2013 75.00p 76.00p 65.00p 72.50p 32619
11/04/2013 77.50p 77.50p 70.00p 75.00p 27885
10/04/2013 77.50p 77.50p 75.80p 77.50p 2171
09/04/2013 77.50p 77.50p 75.00p 77.50p 3816
08/04/2013 77.50p 78.00p 75.00p 77.50p 21410
05/04/2013 77.50p 77.50p 75.00p 77.50p 68710
04/04/2013 77.50p 77.50p 75.04p 77.50p 1860
03/04/2013 80.00p 80.00p 70.00p 77.50p 45040
02/04/2013 82.50p 82.50p 70.00p 80.00p 8981
28/03/2013 87.50p 87.50p 75.00p 82.50p 59440
27/03/2013 87.50p 87.50p 86.50p 87.50p 3000
26/03/2013 87.50p 87.50p 85.00p 87.50p 5833
25/03/2013 95.00p 95.00p 85.50p 87.50p 16489
22/03/2013 95.00p 95.00p 90.20p 95.00p 3104
21/03/2013 95.00p 95.00p 90.20p 95.00p 172
20/03/2013 92.50p 101.00p 89.80p 95.00p 26226
19/03/2013 92.50p 93.90p 92.50p 92.50p 500
18/03/2013 92.50p 94.00p 90.20p 92.50p 189
15/03/2013 95.00p 98.80p 91.50p 92.50p 30342
14/03/2013 92.50p 95.00p 92.50p 95.00p 2187
13/03/2013 92.50p 93.40p 92.50p 92.50p 131
12/03/2013 97.50p 97.50p 92.50p 92.50p 11206
11/03/2013 100.00p 100.00p 95.00p 97.50p 13929
08/03/2013 100.00p 101.00p 96.40p 100.00p 650
07/03/2013 100.00p 101.80p 97.00p 100.00p 2538
06/03/2013 100.00p 100.00p 97.00p 100.00p 1800
05/03/2013 100.00p 102.00p 97.60p 100.00p 12232
04/03/2013 100.00p 102.00p 96.00p 100.00p 1810
01/03/2013 100.00p 100.00p 97.00p 100.00p 912
28/02/2013 100.00p 100.00p 97.60p 100.00p 8250
27/02/2013 100.00p 102.25p 100.00p 100.00p 477
26/02/2013 100.00p 100.85p 98.48p 100.00p 12200
25/02/2013 100.00p 100.00p 97.60p 100.00p 10232
22/02/2013 97.50p 105.00p 96.00p 100.00p 12678
21/02/2013 95.00p 105.00p 95.00p 97.50p 39602
20/02/2013 92.50p 102.50p 92.00p 95.00p 26441
19/02/2013 92.50p 95.00p 92.00p 92.50p 6104
18/02/2013 92.50p 92.50p 92.00p 92.50p 500
15/02/2013 92.50p 92.75p 92.00p 92.50p 653
14/02/2013 92.50p 93.80p 92.00p 92.50p 10921
13/02/2013 87.50p 92.50p 87.50p 92.50p 1253
12/02/2013 100.00p 100.00p 85.10p 87.50p 11175
11/02/2013 100.00p 104.00p 95.00p 100.00p 4572
08/02/2013 100.00p 100.00p 95.16p 100.00p 2654
07/02/2013 100.00p 100.00p 95.50p 100.00p 2003
06/02/2013 100.00p 100.00p 95.60p 100.00p 6577
05/02/2013 100.00p 100.00p 95.00p 100.00p 16118
04/02/2013 105.00p 105.00p 95.00p 100.00p 8501
01/02/2013 105.00p 105.00p 100.00p 105.00p 2750
31/01/2013 105.00p 105.00p 101.60p 105.00p 4566
30/01/2013 105.00p 106.00p 100.00p 105.00p 16016
29/01/2013 105.00p 110.00p 103.50p 105.00p 38376
28/01/2013 105.00p 110.00p 103.10p 105.00p 7859
25/01/2013 102.50p 105.00p 102.50p 105.00p 7508
24/01/2013 102.50p 104.50p 101.10p 102.50p 16340
23/01/2013 102.50p 103.80p 100.00p 102.50p 10489
22/01/2013 105.00p 106.00p 100.00p 102.50p 45615
21/01/2013 105.00p 106.00p 101.50p 105.00p 26430
18/01/2013 107.50p 107.50p 102.00p 105.00p 13967
17/01/2013 107.50p 110.00p 105.00p 107.50p 43392
16/01/2013 105.00p 110.00p 100.00p 107.50p 42573
15/01/2013 92.50p 114.00p 92.50p 105.00p 169069
14/01/2013 72.50p 90.00p 72.50p 87.50p 85283
11/01/2013 72.50p 73.90p 71.50p 72.50p 8549
10/01/2013 72.50p 72.50p 71.50p 72.50p 1000
09/01/2013 72.50p 72.50p 71.50p 72.50p 1399
08/01/2013 72.50p 72.50p 65.00p 72.50p 20724
07/01/2013 77.50p 77.50p 70.50p 72.50p 22707
04/01/2013 80.00p 80.00p 75.00p 77.50p 3000
03/01/2013 82.50p 82.50p 80.00p 80.00p 1000
02/01/2013 82.50p 82.50p 80.00p 82.50p 1000
31/12/2012 82.50p 82.50p 82.00p 82.50p 1198
28/12/2012 82.50p 82.50p 80.00p 82.50p 1250
27/12/2012 82.50p 82.50p 82.30p 82.50p 1250
24/12/2012 87.50p 87.50p 80.00p 82.50p 10557
21/12/2012 87.50p 87.50p 85.00p 87.50p 2500
20/12/2012 87.50p 87.50p 85.05p 87.50p 133
19/12/2012 87.50p 87.50p 86.00p 87.50p 0
18/12/2012 87.50p 87.50p 86.00p 87.50p 0
17/12/2012 87.50p 87.50p 86.00p 87.50p 0
14/12/2012 87.50p 87.50p 86.00p 87.50p 568
13/12/2012 87.50p 88.50p 87.50p 87.50p 0
12/12/2012 87.50p 88.50p 87.50p 87.50p 215
11/12/2012 87.50p 87.50p 86.00p 87.50p 568
10/12/2012 87.50p 87.50p 85.00p 87.50p 0
07/12/2012 87.50p 87.50p 85.00p 87.50p 1100
06/12/2012 87.50p 87.50p 86.00p 87.50p 0
05/12/2012 87.50p 87.50p 86.00p 87.50p 5500
04/12/2012 90.00p 91.00p 87.50p 87.50p 5000
03/12/2012 90.00p 92.50p 90.00p 90.00p 0
30/11/2012 90.00p 92.50p 90.00p 90.00p 11222
29/11/2012 90.00p 92.80p 80.00p 90.00p 0
28/11/2012 90.00p 92.80p 80.00p 90.00p 18260
27/11/2012 90.00p 90.00p 85.00p 90.00p 20000
26/11/2012 90.00p 92.50p 86.00p 90.00p 0
23/11/2012 87.50p 92.50p 86.00p 90.00p 0
22/11/2012 87.50p 87.50p 86.00p 87.50p 9000
21/11/2012 87.50p 87.50p 87.00p 87.50p 269
20/11/2012 90.00p 90.00p 86.50p 87.50p 7108
19/11/2012 90.00p 90.00p 86.50p 90.00p 1000
16/11/2012 90.00p 90.00p 90.00p 90.00p 0
15/11/2012 90.00p 90.00p 90.00p 90.00p 2500
14/11/2012 95.00p 95.00p 87.00p 90.00p 30250
13/11/2012 95.00p 97.50p 95.00p 95.00p 100
12/11/2012 95.00p 97.90p 93.00p 95.00p 0
09/11/2012 95.00p 97.90p 93.00p 95.00p 2603
08/11/2012 95.00p 97.90p 92.10p 95.00p 0
07/11/2012 95.00p 97.90p 92.10p 95.00p 1254
06/11/2012 95.00p 95.00p 92.00p 95.00p 7000
05/11/2012 95.00p 95.00p 92.00p 95.00p 6104
02/11/2012 92.50p 95.00p 91.00p 95.00p 10891
01/11/2012 95.00p 96.00p 91.50p 92.50p 23580
31/10/2012 100.00p 100.00p 90.00p 100.00p 8250
30/10/2012 100.00p 100.00p 95.50p 100.00p 2603
29/10/2012 100.00p 100.00p 100.00p 100.00p 4367
26/10/2012 100.00p 100.00p 95.00p 100.00p 2500
25/10/2012 100.00p 100.00p 96.30p 100.00p 375
24/10/2012 100.00p 100.00p 96.30p 100.00p 250
23/10/2012 100.00p 100.00p 96.30p 100.00p 215
22/10/2012 100.00p 100.00p 100.00p 100.00p 1488
19/10/2012 100.00p 100.00p 99.80p 100.00p 500
18/10/2012 100.00p 100.00p 100.00p 100.00p 5000
17/10/2012 100.00p 100.00p 96.00p 100.00p 3043
16/10/2012 100.00p 101.90p 96.30p 100.00p 5039
15/10/2012 100.00p 102.00p 100.00p 100.00p 0
12/10/2012 100.00p 102.00p 100.00p 100.00p 0
11/10/2012 100.00p 102.00p 100.00p 100.00p 3900
10/10/2012 97.50p 100.00p 96.00p 100.00p 14950
09/10/2012 100.00p 100.00p 95.00p 97.50p 10000
08/10/2012 100.00p 105.00p 95.00p 100.00p 45680
05/10/2012 95.00p 101.25p 95.00p 100.00p 21000
04/10/2012 100.00p 100.00p 92.50p 95.00p 16749
03/10/2012 100.00p 100.00p 96.00p 100.00p 10300
02/10/2012 92.50p 100.00p 92.50p 100.00p 7500
01/10/2012 97.50p 98.40p 92.20p 92.50p 11100
28/09/2012 92.50p 97.50p 90.00p 97.50p 8142
27/09/2012 100.00p 100.00p 91.10p 92.50p 10150
26/09/2012 100.00p 100.00p 95.00p 100.00p 9988
25/09/2012 100.00p 100.00p 96.42p 100.00p 2975
24/09/2012 100.00p 100.38p 96.00p 100.00p 8262
21/09/2012 100.00p 102.50p 100.00p 100.00p 11160
20/09/2012 100.00p 100.50p 100.00p 100.00p 8948
19/09/2012 100.00p 102.50p 95.40p 100.00p 0
18/09/2012 102.50p 102.50p 95.40p 100.00p 4422
17/09/2012 102.50p 102.50p 100.40p 102.50p 2500
14/09/2012 102.50p 102.50p 100.00p 102.50p 8664
13/09/2012 105.00p 105.00p 100.02p 102.50p 800
12/09/2012 107.50p 107.50p 100.00p 105.00p 5930
11/09/2012 107.50p 107.50p 105.00p 107.50p 2900
10/09/2012 107.50p 110.00p 106.00p 107.50p 19884
07/09/2012 107.50p 110.00p 105.40p 107.50p 23060
06/09/2012 102.50p 107.50p 102.00p 105.00p 11250
05/09/2012 102.50p 105.00p 102.50p 102.50p 0
04/09/2012 102.50p 105.00p 102.50p 102.50p 12500
03/09/2012 102.50p 102.50p 100.00p 102.50p 0
31/08/2012 102.50p 102.50p 100.00p 102.50p 2782
30/08/2012 107.50p 107.50p 100.30p 102.50p 10511
29/08/2012 107.50p 107.50p 105.00p 107.50p 15412
28/08/2012 107.50p 107.50p 104.05p 107.50p 6463
24/08/2012 107.50p 107.50p 105.20p 107.50p 4500
23/08/2012 110.00p 111.00p 106.00p 107.50p 18700
22/08/2012 110.00p 115.00p 106.00p 110.00p 5000
21/08/2012 107.50p 110.00p 106.00p 110.00p 11551
20/08/2012 107.50p 108.25p 107.50p 107.50p 0
17/08/2012 107.50p 108.25p 107.50p 107.50p 0
16/08/2012 107.50p 108.25p 107.50p 107.50p 449
15/08/2012 110.00p 111.00p 105.70p 107.50p 9433
14/08/2012 107.50p 107.90p 105.00p 105.00p 14700
13/08/2012 107.50p 110.00p 105.40p 107.50p 0
10/08/2012 107.50p 110.00p 105.40p 107.50p 0
09/08/2012 110.00p 110.00p 105.40p 107.50p 7000
08/08/2012 110.00p 110.00p 106.40p 110.00p 0
07/08/2012 110.00p 110.00p 106.40p 110.00p 320
06/08/2012 110.00p 110.00p 108.20p 110.00p 0
03/08/2012 110.00p 110.00p 108.20p 110.00p 12246
02/08/2012 110.00p 112.00p 110.00p 110.00p 1716
01/08/2012 110.00p 110.00p 108.00p 110.00p 5000
31/07/2012 110.00p 112.00p 110.00p 110.00p 78
30/07/2012 120.00p 120.40p 106.00p 110.00p 20571
27/07/2012 110.00p 124.00p 110.00p 120.00p 26554
26/07/2012 107.50p 111.00p 107.50p 110.00p 2548
25/07/2012 107.50p 107.90p 106.25p 107.50p 9336
24/07/2012 107.50p 110.00p 107.50p 107.50p 24214
23/07/2012 107.50p 108.00p 105.40p 107.50p 2142
20/07/2012 107.50p 108.90p 105.40p 107.50p 6638
19/07/2012 107.50p 110.00p 107.50p 107.50p 4
18/07/2012 107.50p 107.90p 105.40p 107.50p 1650
17/07/2012 107.50p 107.50p 106.60p 107.50p 1338
16/07/2012 107.50p 108.00p 105.20p 107.50p 14042

*Close Price adjusted for both dividends and splits