Deltic Energy (DELT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
25/04/2023 36.50p 37.00p 36.33p 37.00p 21683
24/04/2023 36.50p 37.00p 36.00p 37.00p 59061
21/04/2023 37.50p 38.00p 35.60p 36.00p 246190
20/04/2023 36.00p 40.00p 36.00p 37.00p 442406
19/04/2023 35.50p 36.50p 34.00p 36.00p 65053
18/04/2023 34.50p 35.80p 34.30p 35.50p 105877
17/04/2023 34.50p 35.00p 34.00p 34.50p 135656
14/04/2023 34.50p 35.00p 34.00p 34.50p 190231
13/04/2023 34.50p 34.88p 34.00p 34.50p 125919
12/04/2023 38.00p 39.00p 34.00p 35.00p 200365
11/04/2023 36.00p 39.00p 35.00p 37.20p 210224
06/04/2023 34.50p 37.00p 34.00p 36.00p 397109
05/04/2023 31.50p 37.00p 31.00p 34.50p 625522
04/04/2023 32.00p 32.40p 30.80p 31.00p 312851
03/04/2023 33.00p 34.00p 31.68p 32.40p 261416
31/03/2023 33.50p 34.00p 32.20p 33.00p 204209
30/03/2023 35.00p 36.00p 33.10p 33.50p 201837
29/03/2023 34.50p 36.00p 34.17p 35.00p 191605
28/03/2023 34.00p 34.80p 33.00p 34.50p 350785
27/03/2023 36.50p 36.56p 32.00p 33.00p 568299
24/03/2023 38.50p 38.83p 36.00p 36.50p 312007
23/03/2023 39.50p 39.50p 38.00p 38.50p 47883
22/03/2023 39.50p 40.00p 38.00p 39.40p 167797
21/03/2023 37.50p 41.80p 37.33p 39.50p 473753
20/03/2023 39.50p 39.50p 36.50p 37.30p 275709
17/03/2023 41.50p 42.00p 37.00p 40.00p 403148
16/03/2023 41.00p 42.80p 40.00p 40.00p 317032
15/03/2023 41.50p 42.22p 40.00p 41.00p 157794
14/03/2023 42.50p 43.00p 40.00p 40.00p 99728
13/03/2023 43.00p 44.00p 40.70p 42.00p 226779
10/03/2023 43.00p 44.00p 41.33p 43.00p 192784
09/03/2023 44.50p 45.80p 42.00p 42.00p 463164
08/03/2023 42.50p 49.00p 42.00p 44.50p 929041
07/03/2023 43.50p 44.00p 40.80p 40.80p 396586
06/03/2023 44.50p 45.00p 42.30p 44.00p 134756
03/03/2023 44.00p 45.12p 42.20p 44.50p 240495
02/03/2023 44.50p 45.00p 43.00p 44.00p 74128
01/03/2023 47.00p 47.65p 44.00p 44.00p 235927
28/02/2023 42.00p 50.00p 41.00p 47.00p 792843
27/02/2023 44.50p 45.00p 41.20p 42.50p 389142
24/02/2023 47.00p 48.00p 44.00p 44.50p 141216
23/02/2023 50.00p 50.00p 45.00p 47.00p 778562
22/02/2023 51.00p 51.00p 49.00p 50.00p 160122
21/02/2023 53.50p 55.00p 50.02p 51.00p 149630
20/02/2023 53.50p 55.00p 52.00p 53.50p 123995
17/02/2023 55.00p 58.00p 52.00p 55.00p 76763
16/02/2023 52.50p 58.00p 50.00p 55.00p 216611
15/02/2023 54.50p 54.57p 50.00p 51.60p 388704
14/02/2023 53.00p 56.00p 52.00p 54.50p 344368
13/02/2023 59.00p 60.00p 52.00p 53.00p 643209
10/02/2023 55.50p 60.00p 54.00p 58.20p 957442
09/02/2023 60.00p 60.00p 54.00p 55.00p 1028896
08/02/2023 71.00p 79.60p 57.96p 59.40p 8479052
07/02/2023 55.00p 56.00p 53.00p 54.00p 155595
06/02/2023 56.00p 58.00p 53.10p 55.00p 497709
03/02/2023 59.00p 60.00p 55.00p 56.00p 180681
02/02/2023 60.00p 62.00p 57.20p 59.00p 188154
01/02/2023 58.00p 62.80p 58.00p 60.00p 177017
31/01/2023 59.50p 62.00p 56.00p 58.00p 173230
30/01/2023 57.00p 64.00p 56.00p 59.50p 269549
27/01/2023 62.50p 66.40p 56.20p 57.00p 424224
26/01/2023 56.00p 66.00p 55.00p 62.50p 1004405
25/01/2023 55.00p 58.00p 50.00p 56.00p 339861
24/01/2023 52.50p 56.00p 52.50p 55.00p 336843
23/01/2023 53.00p 54.00p 46.20p 52.50p 1165138
20/01/2023 57.00p 57.00p 52.00p 53.00p 299165
19/01/2023 60.00p 60.00p 56.00p 57.00p 159274
18/01/2023 54.00p 61.80p 53.00p 59.00p 904359
17/01/2023 50.50p 54.00p 48.00p 54.00p 755548
16/01/2023 51.00p 52.51p 50.00p 50.50p 202216
13/01/2023 55.00p 55.00p 50.00p 51.00p 541419
12/01/2023 58.00p 60.00p 54.00p 55.00p 851176
11/01/2023 57.50p 64.00p 50.00p 58.00p 2874937
10/01/2023 39.50p 41.00p 39.00p 39.50p 522685
09/01/2023 39.50p 41.00p 38.50p 39.50p 499487
06/01/2023 43.50p 44.00p 38.20p 39.50p 1131915
05/01/2023 44.00p 46.90p 43.00p 44.00p 889921
04/01/2023 49.00p 50.00p 44.00p 44.50p 1216372
03/01/2023 51.00p 53.80p 48.00p 49.00p 375765
30/12/2022 51.00p 52.00p 47.20p 51.00p 555000
29/12/2022 54.00p 54.00p 49.80p 51.00p 166652
28/12/2022 54.50p 56.00p 51.00p 54.00p 143314
23/12/2022 53.50p 54.50p 53.10p 54.50p 33319
22/12/2022 50.50p 55.85p 50.00p 53.50p 477971
21/12/2022 52.50p 52.58p 49.00p 50.50p 582993
20/12/2022 54.00p 54.20p 51.00p 52.50p 90254
19/12/2022 54.00p 55.00p 53.20p 54.00p 35530
16/12/2022 55.00p 56.00p 52.32p 54.00p 206489
15/12/2022 57.00p 58.00p 54.00p 54.20p 173561
14/12/2022 52.50p 58.00p 51.30p 57.00p 545409
13/12/2022 53.50p 55.00p 52.00p 52.50p 109959
12/12/2022 55.00p 55.55p 53.00p 53.50p 203955
09/12/2022 56.00p 56.30p 54.30p 55.00p 113287
08/12/2022 57.50p 60.00p 54.00p 56.00p 497140
07/12/2022 57.50p 58.00p 54.00p 57.50p 784963
06/12/2022 60.00p 61.00p 57.00p 58.00p 324892
05/12/2022 61.00p 61.24p 58.00p 61.00p 273400
02/12/2022 61.00p 62.00p 60.00p 61.00p 74541
01/12/2022 60.50p 61.80p 59.82p 61.00p 119694
30/11/2022 63.50p 65.00p 60.10p 60.50p 312207
29/11/2022 62.50p 65.00p 61.00p 63.50p 185688
28/11/2022 66.00p 66.36p 61.98p 62.00p 354214
25/11/2022 64.50p 67.00p 62.20p 66.00p 472669
24/11/2022 62.50p 66.86p 62.00p 64.50p 643522
23/11/2022 72.00p 72.00p 63.00p 63.60p 1116454
22/11/2022 73.00p 74.00p 66.20p 70.00p 504316
21/11/2022 74.00p 76.00p 72.00p 73.00p 161828
18/11/2022 71.00p 77.00p 70.32p 74.00p 450986
17/11/2022 69.00p 73.60p 69.00p 72.00p 284853
16/11/2022 67.50p 69.70p 67.15p 69.00p 343829
15/11/2022 68.00p 68.80p 67.30p 67.50p 104579
14/11/2022 68.50p 72.00p 68.00p 68.20p 252363
11/11/2022 71.00p 71.00p 68.00p 68.50p 107659
10/11/2022 74.00p 76.00p 70.00p 71.00p 173158
09/11/2022 74.00p 76.00p 72.00p 73.00p 62034
08/11/2022 71.00p 74.80p 71.00p 74.00p 187390
07/11/2022 69.50p 71.80p 68.00p 71.00p 252010
04/11/2022 70.00p 71.00p 68.00p 69.60p 53983
03/11/2022 70.50p 71.00p 69.00p 70.00p 205880
02/11/2022 70.50p 72.00p 69.00p 70.50p 279953
01/11/2022 65.00p 72.40p 65.00p 69.40p 506959
31/10/2022 62.50p 66.20p 61.25p 66.20p 189314
28/10/2022 62.50p 64.00p 60.00p 62.50p 61595
27/10/2022 62.50p 63.00p 60.00p 61.50p 222176
26/10/2022 63.00p 64.00p 62.00p 62.50p 89231
25/10/2022 64.50p 67.00p 62.25p 63.00p 123677
24/10/2022 65.50p 66.00p 63.00p 64.00p 109159
21/10/2022 63.00p 66.90p 60.00p 65.50p 524913
20/10/2022 64.00p 64.00p 62.00p 63.00p 73857
19/10/2022 64.00p 66.00p 62.60p 64.00p 61786
18/10/2022 66.50p 66.50p 62.00p 64.00p 170401
17/10/2022 67.50p 69.00p 65.00p 66.50p 107552
14/10/2022 63.50p 69.00p 63.00p 67.50p 395618
13/10/2022 64.50p 64.80p 61.00p 63.80p 250830
12/10/2022 66.00p 67.00p 64.00p 64.50p 87632
11/10/2022 68.50p 70.00p 65.00p 66.00p 177515
10/10/2022 69.50p 70.00p 67.00p 68.50p 101153
07/10/2022 69.00p 71.00p 68.40p 69.50p 97808
06/10/2022 69.50p 71.00p 68.00p 69.00p 209486
05/10/2022 65.50p 72.00p 65.00p 69.00p 488200
04/10/2022 62.50p 67.98p 61.00p 64.00p 1008633
03/10/2022 64.50p 66.00p 62.00p 62.50p 332553
30/09/2022 63.50p 72.00p 63.00p 64.50p 382170
29/09/2022 64.50p 65.00p 63.00p 63.00p 139545
28/09/2022 68.50p 68.50p 61.65p 64.50p 296668
27/09/2022 70.00p 71.00p 66.00p 68.50p 222248
26/09/2022 72.50p 72.90p 68.50p 69.20p 272801
23/09/2022 75.50p 75.96p 70.00p 71.60p 248016
22/09/2022 76.50p 78.00p 74.40p 75.50p 144651
21/09/2022 73.00p 78.80p 72.00p 78.80p 641208
20/09/2022 74.00p 75.00p 72.00p 73.00p 283888
16/09/2022 74.00p 76.00p 73.00p 74.00p 124557
15/09/2022 74.00p 76.00p 73.50p 75.00p 192516
14/09/2022 74.50p 76.00p 72.00p 76.00p 232298
13/09/2022 73.00p 75.00p 71.96p 74.20p 2222779
12/09/2022 80.00p 80.60p 76.30p 78.50p 198214
09/09/2022 81.50p 83.00p 78.00p 80.00p 256284
08/09/2022 77.00p 87.60p 76.00p 81.50p 571858
07/09/2022 81.00p 82.00p 74.00p 77.00p 288171
06/09/2022 78.00p 82.00p 78.00p 81.00p 636332
05/09/2022 78.00p 80.00p 76.00p 78.00p 227745
02/09/2022 75.00p 78.60p 75.00p 78.00p 121835
01/09/2022 78.00p 80.00p 74.00p 75.00p 244788
31/08/2022 78.00p 80.00p 76.00p 76.80p 198279
30/08/2022 75.00p 82.00p 74.00p 77.20p 548344
26/08/2022 72.00p 78.00p 72.00p 75.00p 399553
25/08/2022 72.00p 76.00p 70.00p 70.00p 235764
24/08/2022 78.00p 78.00p 70.00p 72.00p 384001
23/08/2022 76.00p 82.00p 76.00p 76.50p 359555
22/08/2022 75.00p 78.00p 75.00p 76.00p 42530
19/08/2022 73.00p 75.78p 73.00p 75.00p 113813
18/08/2022 70.50p 73.80p 68.79p 73.00p 221001
17/08/2022 71.00p 71.58p 70.00p 70.50p 103297
16/08/2022 75.00p 76.00p 69.00p 71.00p 307155
15/08/2022 77.00p 80.00p 72.00p 75.00p 368693
12/08/2022 78.00p 82.00p 76.00p 76.00p 398225
11/08/2022 72.50p 79.78p 72.40p 78.00p 185616
10/08/2022 75.00p 76.00p 70.00p 72.50p 393264
09/08/2022 76.50p 80.00p 70.60p 75.00p 441237
08/08/2022 68.00p 78.00p 68.00p 78.00p 1078696
05/08/2022 64.00p 71.80p 63.52p 69.00p 510088
04/08/2022 64.00p 66.00p 62.40p 64.00p 224379
03/08/2022 60.50p 65.40p 60.50p 64.00p 287668
02/08/2022 60.00p 62.00p 59.75p 60.50p 216426
01/08/2022 60.00p 62.00p 58.00p 60.00p 101949
29/07/2022 59.50p 61.00p 58.00p 59.50p 97747
28/07/2022 59.50p 60.80p 58.00p 59.50p 131012
27/07/2022 60.50p 61.80p 58.00p 59.50p 386173
26/07/2022 58.00p 63.00p 56.30p 60.20p 1292986
25/07/2022 58.00p 58.00p 54.80p 56.00p 288691
22/07/2022 58.00p 60.00p 56.00p 56.40p 197285
21/07/2022 59.00p 62.00p 56.00p 58.00p 229357
20/07/2022 58.00p 62.00p 58.00p 59.00p 143991
19/07/2022 58.00p 60.00p 56.24p 58.00p 217584
18/07/2022 58.00p 60.00p 56.00p 58.00p 220882
15/07/2022 57.00p 58.00p 54.00p 55.00p 80359
14/07/2022 50.00p 64.00p 49.00p 56.40p 734269
13/07/2022 51.00p 52.00p 48.50p 50.00p 18744
12/07/2022 52.00p 54.00p 48.40p 51.00p 38919
11/07/2022 50.00p 53.50p 50.00p 52.00p 56115

*Close Price adjusted for both dividends and splits