Deltic Energy (DELT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
12/02/2024 29.00p 29.00p 27.50p 28.00p 149881
09/02/2024 30.50p 30.50p 28.00p 29.00p 213976
08/02/2024 30.25p 31.00p 29.00p 30.50p 287458
07/02/2024 27.75p 32.50p 27.00p 30.25p 1696938
06/02/2024 26.75p 26.75p 26.00p 26.50p 68280
05/02/2024 26.50p 27.18p 26.00p 26.75p 432958
02/02/2024 26.00p 27.00p 26.00p 26.50p 299529
01/02/2024 25.75p 26.50p 25.00p 26.00p 269548
31/01/2024 25.75p 26.01p 25.00p 25.25p 92117
30/01/2024 25.75p 26.28p 25.08p 25.50p 95801
29/01/2024 26.75p 27.00p 25.00p 25.50p 192430
26/01/2024 26.75p 27.00p 26.50p 26.50p 115393
25/01/2024 26.75p 27.00p 26.50p 26.50p 143170
24/01/2024 27.00p 27.00p 26.50p 26.75p 122558
23/01/2024 26.75p 27.50p 26.50p 26.75p 439029
22/01/2024 24.50p 28.30p 24.40p 26.70p 4487665
19/01/2024 24.50p 25.05p 23.15p 24.25p 3036438
18/01/2024 22.50p 23.50p 22.33p 22.75p 362365
17/01/2024 22.50p 23.00p 22.45p 22.50p 62240
16/01/2024 22.75p 23.00p 22.45p 22.50p 23781
15/01/2024 24.00p 24.50p 22.38p 23.00p 168740
12/01/2024 24.00p 24.00p 23.50p 23.50p 26186
11/01/2024 24.00p 24.15p 23.55p 24.00p 42078
10/01/2024 24.00p 24.23p 23.60p 24.00p 69891
09/01/2024 24.75p 24.75p 23.06p 24.00p 244227
08/01/2024 24.75p 25.50p 23.50p 24.75p 114911
05/01/2024 24.50p 24.90p 24.00p 24.75p 70962
04/01/2024 25.50p 26.00p 24.33p 24.50p 155022
03/01/2024 24.75p 26.70p 24.65p 25.50p 409294
02/01/2024 23.50p 25.00p 23.16p 24.75p 293453
29/12/2023 23.25p 24.00p 22.85p 23.50p 11920
28/12/2023 23.25p 23.60p 22.74p 23.25p 52138
27/12/2023 22.50p 23.00p 22.00p 22.00p 139079
22/12/2023 22.50p 23.00p 22.04p 22.50p 50034
21/12/2023 22.50p 22.50p 22.50p 22.50p 2275
20/12/2023 22.50p 23.00p 22.00p 22.50p 51013
19/12/2023 21.50p 23.00p 21.00p 22.00p 242757
18/12/2023 21.75p 22.00p 21.00p 21.50p 89202
15/12/2023 21.75p 21.78p 21.50p 21.75p 39976
14/12/2023 21.75p 22.00p 21.50p 21.75p 140122
13/12/2023 22.50p 22.50p 21.50p 21.75p 115282
12/12/2023 22.25p 22.50p 22.05p 22.50p 42598
11/12/2023 22.25p 22.50p 21.00p 22.25p 411654
08/12/2023 22.75p 23.00p 22.00p 22.25p 136465
07/12/2023 22.75p 22.75p 22.50p 22.75p 158950
06/12/2023 23.50p 23.50p 22.50p 22.75p 58405
05/12/2023 23.75p 24.00p 23.00p 23.50p 56596
04/12/2023 23.25p 23.25p 22.50p 23.25p 48534
01/12/2023 23.25p 23.50p 23.00p 23.25p 52962
30/11/2023 23.25p 23.25p 23.00p 23.25p 9778
29/11/2023 23.50p 23.50p 23.00p 23.25p 20237
28/11/2023 23.75p 24.00p 23.00p 23.50p 79859
27/11/2023 24.00p 24.50p 23.50p 23.75p 9378
24/11/2023 24.00p 24.00p 23.50p 24.00p 3139
23/11/2023 24.00p 24.50p 23.50p 24.00p 52939
22/11/2023 24.00p 24.00p 23.50p 24.00p 61036
21/11/2023 24.00p 24.30p 23.50p 24.00p 5014
20/11/2023 23.75p 24.00p 23.63p 24.00p 46068
17/11/2023 24.00p 24.50p 23.51p 23.75p 105648
16/11/2023 23.75p 24.50p 23.51p 24.00p 121480
15/11/2023 24.25p 24.50p 23.50p 23.75p 159802
14/11/2023 24.75p 25.33p 24.00p 24.40p 61133
13/11/2023 25.00p 25.50p 24.00p 24.75p 33594
10/11/2023 25.00p 25.34p 24.50p 25.00p 22784
09/11/2023 25.50p 25.50p 24.50p 25.00p 64741
08/11/2023 23.00p 26.00p 23.00p 25.50p 420760
07/11/2023 22.50p 23.50p 22.33p 23.00p 192302
06/11/2023 21.25p 22.50p 20.60p 22.50p 172481
03/11/2023 21.25p 21.50p 21.00p 21.25p 19823
02/11/2023 21.25p 21.50p 20.50p 21.25p 49467
01/11/2023 21.25p 21.25p 21.01p 21.25p 10624
31/10/2023 21.25p 21.28p 21.01p 21.25p 35154
30/10/2023 21.75p 22.00p 21.00p 21.25p 55111
27/10/2023 22.50p 22.50p 21.50p 21.75p 76589
26/10/2023 22.50p 22.50p 22.02p 22.50p 45901
25/10/2023 22.25p 22.50p 21.50p 22.50p 185842
24/10/2023 22.25p 22.50p 22.00p 22.25p 115309
23/10/2023 22.25p 22.25p 22.00p 22.25p 14404
20/10/2023 22.25p 22.50p 22.00p 22.25p 65657
19/10/2023 22.25p 22.25p 22.08p 22.25p 22003
18/10/2023 22.25p 22.50p 22.00p 22.25p 2614
17/10/2023 23.25p 23.50p 22.03p 22.25p 87871
16/10/2023 23.25p 23.50p 23.00p 23.25p 58810
13/10/2023 23.50p 23.70p 23.00p 23.25p 107007
12/10/2023 24.25p 24.50p 23.05p 23.50p 89186
11/10/2023 24.50p 24.50p 24.00p 24.25p 124517
10/10/2023 24.25p 24.89p 24.20p 24.50p 48344
09/10/2023 24.75p 24.75p 24.00p 24.25p 87755
06/10/2023 25.25p 25.50p 24.50p 24.75p 154506
05/10/2023 25.25p 25.39p 25.00p 25.25p 94307
04/10/2023 25.50p 25.50p 25.05p 25.25p 37571
03/10/2023 26.50p 27.00p 25.00p 25.50p 171399
02/10/2023 26.25p 27.00p 25.77p 26.50p 35873
29/09/2023 25.75p 26.80p 25.00p 26.25p 221041
28/09/2023 26.25p 26.50p 25.40p 25.75p 81292
27/09/2023 25.75p 26.50p 25.75p 26.25p 35113
26/09/2023 25.75p 26.00p 25.55p 25.75p 28115
25/09/2023 26.00p 26.00p 25.50p 25.75p 118128
22/09/2023 26.00p 26.00p 25.51p 26.00p 18017
21/09/2023 26.25p 26.32p 25.50p 26.00p 140818
20/09/2023 26.25p 26.34p 26.00p 26.25p 17119
19/09/2023 26.25p 26.49p 25.00p 26.25p 47753
18/09/2023 27.00p 27.50p 26.00p 26.25p 189314
15/09/2023 27.25p 27.50p 26.55p 27.00p 64818
14/09/2023 27.25p 27.25p 27.01p 27.25p 16320
13/09/2023 28.50p 28.60p 27.00p 27.25p 56976
12/09/2023 28.50p 29.00p 28.00p 28.50p 11848
11/09/2023 28.50p 28.83p 28.00p 28.50p 69247
08/09/2023 28.50p 29.00p 28.00p 28.50p 115117
07/09/2023 27.25p 28.70p 27.00p 28.00p 104016
06/09/2023 27.25p 27.50p 27.00p 27.25p 71383
05/09/2023 27.25p 27.50p 27.00p 27.25p 62262
04/09/2023 28.50p 28.50p 27.00p 27.25p 359160
01/09/2023 28.75p 28.75p 28.00p 28.50p 68259
31/08/2023 28.75p 28.94p 28.50p 28.75p 6587
30/08/2023 29.00p 29.00p 28.50p 28.75p 42935
29/08/2023 28.25p 29.00p 28.10p 29.00p 113547
25/08/2023 28.25p 28.50p 28.15p 28.25p 54518
24/08/2023 28.25p 28.50p 27.75p 28.25p 128398
23/08/2023 28.75p 29.00p 28.00p 28.25p 51673
22/08/2023 30.00p 31.00p 28.10p 28.75p 133645
21/08/2023 29.00p 31.00p 29.00p 29.50p 220551
18/08/2023 29.50p 29.60p 28.00p 28.50p 181040
17/08/2023 30.50p 31.00p 28.60p 29.50p 40455
16/08/2023 30.50p 31.00p 30.00p 30.50p 15749
15/08/2023 30.50p 31.00p 30.00p 30.50p 10489
14/08/2023 31.50p 32.00p 28.40p 28.40p 58762
11/08/2023 31.50p 31.50p 31.01p 31.50p 16718
10/08/2023 31.50p 32.00p 31.00p 31.50p 75428
09/08/2023 31.50p 32.00p 28.50p 31.50p 52794
08/08/2023 32.00p 32.00p 31.00p 31.50p 175015
07/08/2023 32.50p 33.00p 31.00p 32.00p 63080
04/08/2023 32.50p 32.85p 31.01p 32.50p 22576
03/08/2023 33.00p 33.00p 31.00p 32.50p 1300
02/08/2023 33.00p 34.00p 32.00p 33.00p 58416
01/08/2023 32.50p 33.72p 32.00p 33.00p 123186
31/07/2023 29.50p 33.00p 29.00p 32.50p 316089
28/07/2023 31.50p 33.00p 29.00p 29.90p 116433
27/07/2023 29.00p 32.00p 27.00p 31.50p 444595
26/07/2023 35.00p 35.00p 31.13p 32.50p 344175
25/07/2023 34.75p 35.50p 34.50p 35.00p 48788
24/07/2023 35.25p 35.25p 34.50p 34.75p 26248
21/07/2023 35.50p 35.50p 34.00p 35.25p 94850
20/07/2023 35.50p 36.00p 35.00p 35.50p 36616
19/07/2023 37.00p 37.00p 35.00p 35.50p 196238
18/07/2023 38.00p 39.00p 36.00p 37.00p 168568
17/07/2023 41.00p 42.00p 36.13p 37.60p 515108
14/07/2023 36.50p 42.00p 36.00p 41.00p 1056456
13/07/2023 30.50p 38.00p 29.50p 36.50p 1314807
12/07/2023 26.50p 33.00p 26.50p 30.00p 1829976
11/07/2023 23.50p 23.65p 22.60p 23.00p 132395
10/07/2023 22.75p 23.80p 22.75p 23.50p 177217
07/07/2023 21.25p 22.80p 21.23p 22.75p 467078
06/07/2023 22.75p 23.00p 20.00p 22.20p 236539
05/07/2023 23.50p 24.00p 22.75p 22.75p 75611
04/07/2023 23.50p 23.50p 23.00p 23.50p 12554
03/07/2023 23.50p 23.50p 23.00p 23.50p 87977
30/06/2023 23.50p 24.00p 23.00p 23.00p 72660
29/06/2023 23.50p 23.50p 23.00p 23.50p 146207
28/06/2023 23.25p 24.00p 23.00p 23.50p 4761
27/06/2023 23.25p 23.25p 23.05p 23.25p 105327
26/06/2023 23.50p 23.50p 23.00p 23.25p 161872
23/06/2023 23.50p 24.00p 23.00p 23.50p 123996
22/06/2023 23.75p 24.00p 23.00p 23.50p 209739
21/06/2023 24.25p 24.25p 23.25p 23.75p 106863
20/06/2023 24.50p 24.75p 24.00p 24.25p 26299
19/06/2023 24.75p 25.00p 24.00p 24.50p 96744
16/06/2023 25.00p 25.00p 24.50p 24.75p 79093
15/06/2023 25.00p 25.00p 24.60p 25.00p 4666
14/06/2023 24.75p 25.00p 24.50p 25.00p 38078
13/06/2023 24.75p 25.00p 24.00p 24.40p 118820
12/06/2023 24.75p 24.88p 24.50p 24.75p 76664
09/06/2023 24.75p 24.90p 24.50p 24.75p 296200
08/06/2023 24.75p 25.50p 24.50p 24.75p 265368
07/06/2023 25.75p 25.75p 24.50p 24.75p 50337
06/06/2023 25.75p 25.75p 25.00p 25.75p 16636
05/06/2023 25.75p 26.50p 25.00p 25.00p 113140
02/06/2023 25.50p 25.85p 25.00p 25.75p 153102
01/06/2023 25.25p 26.00p 24.50p 25.50p 121426
31/05/2023 25.50p 25.90p 25.00p 25.25p 106234
30/05/2023 30.00p 30.00p 25.20p 26.00p 375296
26/05/2023 30.00p 31.00p 29.00p 30.00p 109749
25/05/2023 30.50p 31.40p 29.00p 30.00p 6572
24/05/2023 29.50p 30.00p 29.00p 30.00p 58457
23/05/2023 30.00p 30.00p 29.34p 29.50p 60125
22/05/2023 30.00p 31.00p 29.00p 30.00p 322190
19/05/2023 30.50p 30.50p 29.45p 30.00p 183544
18/05/2023 30.50p 31.00p 30.25p 30.50p 23949
17/05/2023 30.50p 31.00p 30.00p 30.50p 172906
16/05/2023 31.50p 32.00p 30.00p 30.00p 170427
15/05/2023 31.50p 32.00p 31.00p 31.50p 21419
12/05/2023 31.50p 33.00p 30.32p 31.50p 156467
11/05/2023 33.00p 33.00p 31.00p 31.50p 207467
10/05/2023 33.50p 34.00p 32.00p 33.00p 89729
09/05/2023 35.00p 35.00p 33.00p 33.50p 83195
05/05/2023 35.00p 36.00p 34.00p 35.00p 139728
04/05/2023 35.00p 36.00p 34.00p 35.00p 214995
03/05/2023 35.50p 36.00p 34.00p 35.00p 481003
02/05/2023 35.50p 36.00p 35.00p 35.40p 298260
28/04/2023 34.00p 36.00p 33.70p 35.40p 163023

*Close Price adjusted for both dividends and splits