Deltic Energy (DELT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
08/07/2022 51.00p 51.40p 48.00p 48.40p 47838
07/07/2022 52.00p 52.00p 50.00p 51.00p 79456
06/07/2022 52.00p 54.00p 50.00p 52.00p 9162
05/07/2022 54.00p 56.00p 50.04p 52.00p 43009
04/07/2022 52.00p 55.80p 50.00p 54.00p 62333
01/07/2022 56.00p 56.70p 50.00p 52.00p 116999
30/06/2022 56.00p 58.00p 54.22p 57.00p 92929
29/06/2022 50.00p 58.00p 47.40p 57.00p 518037
28/06/2022 46.00p 50.00p 46.00p 46.60p 93629
27/06/2022 47.00p 50.00p 46.00p 46.00p 52083
24/06/2022 47.00p 48.00p 46.10p 47.00p 25767
23/06/2022 50.00p 50.00p 46.00p 47.00p 81002
22/06/2022 50.00p 50.50p 48.00p 50.00p 24013
21/06/2022 50.50p 52.00p 48.00p 50.00p 41156
20/06/2022 49.50p 52.00p 49.00p 50.50p 106598
17/06/2022 47.00p 51.75p 46.00p 49.50p 58941
16/06/2022 50.00p 51.60p 46.00p 47.00p 75168
15/06/2022 47.00p 51.00p 47.00p 50.00p 162792
14/06/2022 53.50p 54.00p 46.00p 47.00p 123149
13/06/2022 53.50p 54.60p 52.05p 53.50p 17725
10/06/2022 53.50p 54.82p 52.10p 53.50p 27702
09/06/2022 53.50p 54.96p 52.20p 53.50p 3484
08/06/2022 54.00p 54.66p 52.53p 53.50p 48646
07/06/2022 54.00p 55.80p 53.00p 53.00p 27207
06/06/2022 55.00p 57.00p 52.00p 54.00p 134852
01/06/2022 55.00p 58.00p 54.05p 55.00p 111882
31/05/2022 56.50p 58.00p 53.08p 53.60p 103573
30/05/2022 52.50p 58.00p 52.00p 55.00p 114284
27/05/2022 49.00p 52.00p 48.00p 51.00p 211804
26/05/2022 46.50p 49.90p 46.22p 48.00p 108170
25/05/2022 46.50p 47.98p 45.80p 46.00p 68088
24/05/2022 46.00p 48.00p 44.80p 46.50p 125449
23/05/2022 48.50p 49.80p 44.70p 46.00p 361514
20/05/2022 51.00p 51.00p 47.50p 48.50p 215662
19/05/2022 52.00p 52.04p 50.00p 50.60p 26008
18/05/2022 51.00p 54.00p 50.00p 52.00p 83507
17/05/2022 53.00p 54.00p 50.31p 50.40p 56582
16/05/2022 53.00p 54.00p 50.22p 53.00p 28536
13/05/2022 54.50p 55.00p 52.00p 53.00p 52429
12/05/2022 56.00p 56.00p 52.00p 54.50p 26358
11/05/2022 56.00p 56.00p 54.60p 56.00p 18273
10/05/2022 58.00p 58.00p 53.00p 56.00p 162151
09/05/2022 59.00p 59.00p 56.00p 58.00p 20767
06/05/2022 60.00p 61.18p 58.00p 59.00p 47011
05/05/2022 62.00p 63.80p 59.20p 60.00p 214722
04/05/2022 56.00p 62.90p 55.10p 62.00p 223299
03/05/2022 50.00p 57.80p 50.00p 55.60p 285634
29/04/2022 48.00p 52.00p 46.00p 50.00p 54161
28/04/2022 47.00p 50.98p 47.00p 48.20p 374149
27/04/2022 52.50p 53.00p 44.00p 46.80p 746847
26/04/2022 55.00p 55.40p 51.00p 52.50p 194297
25/04/2022 60.00p 60.00p 53.10p 55.00p 302642
22/04/2022 60.00p 61.90p 58.00p 60.00p 193089
21/04/2022 61.00p 62.00p 58.00p 60.00p 68634
20/04/2022 61.00p 62.00p 61.00p 61.00p 17983
19/04/2022 61.00p 62.00p 59.16p 61.00p 78285
14/04/2022 61.00p 63.60p 60.00p 61.00p 27356
13/04/2022 61.00p 62.00p 58.00p 61.00p 63634
12/04/2022 63.00p 64.00p 59.00p 61.00p 168295
11/04/2022 60.00p 67.60p 60.00p 63.00p 151333
08/04/2022 59.00p 64.00p 58.00p 60.00p 197691
07/04/2022 61.00p 61.80p 57.30p 59.00p 222013
06/04/2022 62.50p 64.00p 59.00p 61.00p 292019
05/04/2022 61.00p 63.00p 59.69p 60.00p 130309
04/04/2022 62.00p 63.20p 59.00p 61.00p 114776
01/04/2022 66.00p 66.40p 58.00p 60.40p 550629
31/03/2022 66.00p 69.00p 64.00p 66.00p 137699
30/03/2022 68.00p 70.00p 64.60p 66.00p 199616
29/03/2022 68.50p 72.00p 66.00p 68.00p 153515
28/03/2022 67.50p 70.00p 66.00p 68.50p 115651
25/03/2022 68.00p 72.00p 66.00p 67.60p 141192
24/03/2022 70.50p 73.00p 67.00p 69.00p 252900
23/03/2022 68.00p 73.90p 68.00p 70.50p 291667
22/03/2022 65.50p 74.00p 65.50p 69.00p 315025
21/03/2022 64.00p 70.00p 63.42p 65.50p 232024
18/03/2022 63.50p 66.00p 61.20p 64.00p 104149
17/03/2022 64.50p 65.94p 60.00p 63.50p 88628
16/03/2022 59.00p 66.00p 58.00p 64.50p 353996
15/03/2022 62.00p 62.00p 56.00p 58.20p 196771
14/03/2022 64.00p 64.40p 60.00p 62.00p 100502
11/03/2022 65.00p 66.00p 62.40p 64.00p 180087
10/03/2022 65.50p 66.60p 62.00p 64.20p 129845
09/03/2022 67.00p 72.00p 62.00p 65.50p 468828
08/03/2022 61.00p 70.00p 60.00p 67.00p 637198
07/03/2022 60.00p 64.00p 58.00p 62.00p 532479
04/03/2022 63.00p 64.00p 58.00p 60.00p 167454
03/03/2022 66.00p 68.00p 61.75p 63.50p 196956
02/03/2022 61.00p 70.00p 61.00p 66.00p 371329
01/03/2022 63.00p 64.00p 60.00p 61.00p 96918
28/02/2022 60.00p 67.90p 58.60p 63.00p 386323
25/02/2022 59.00p 62.00p 58.00p 60.60p 96497
24/02/2022 58.50p 62.00p 57.00p 59.00p 329475
23/02/2022 59.00p 60.00p 57.00p 59.20p 185337
22/02/2022 58.50p 60.00p 57.00p 60.00p 56492
21/02/2022 58.50p 60.00p 57.32p 58.50p 61027
18/02/2022 58.50p 60.00p 57.47p 58.00p 46558
17/02/2022 61.00p 62.00p 55.20p 58.50p 173478
16/02/2022 63.50p 66.00p 58.00p 61.80p 276880
15/02/2022 58.00p 66.00p 58.00p 63.50p 391802
14/02/2022 59.50p 60.00p 55.40p 59.60p 243820
11/02/2022 51.00p 67.00p 50.30p 59.60p 730612
10/02/2022 51.00p 52.00p 50.00p 51.00p 72552
09/02/2022 49.50p 52.00p 49.50p 52.00p 37831
08/02/2022 51.50p 52.00p 49.00p 51.00p 67404
07/02/2022 52.00p 53.40p 50.00p 51.50p 94850
04/02/2022 49.00p 53.00p 49.00p 52.00p 271017
03/02/2022 47.50p 50.00p 46.00p 49.00p 60244
02/02/2022 47.00p 49.00p 46.00p 47.50p 74549
01/02/2022 47.00p 49.00p 45.70p 47.00p 64503
31/01/2022 47.00p 49.00p 45.40p 47.00p 34481
28/01/2022 47.50p 49.00p 45.20p 47.00p 32381
27/01/2022 47.00p 49.00p 46.00p 47.50p 87847
26/01/2022 45.00p 49.00p 44.70p 47.00p 201946
25/01/2022 44.00p 46.00p 42.08p 45.00p 131186
24/01/2022 46.50p 48.00p 41.20p 44.00p 285538
21/01/2022 47.50p 48.00p 45.00p 46.50p 93056
20/01/2022 48.50p 48.71p 46.00p 48.00p 136127
19/01/2022 51.50p 52.00p 47.00p 48.60p 432251
18/01/2022 51.00p 53.50p 50.00p 52.00p 248717
17/01/2022 48.50p 52.00p 47.00p 51.00p 308828
14/01/2022 47.00p 49.30p 46.50p 48.50p 367282
13/01/2022 44.00p 47.48p 43.00p 47.00p 209611
12/01/2022 44.00p 44.80p 42.64p 44.00p 92222
11/01/2022 43.50p 44.20p 42.50p 44.00p 106781
10/01/2022 44.50p 45.50p 43.00p 44.00p 178429
07/01/2022 48.00p 48.00p 44.00p 44.50p 167744
06/01/2022 48.00p 50.00p 46.24p 48.00p 60254
05/01/2022 48.00p 50.00p 46.52p 49.00p 288748
04/01/2022 44.50p 50.00p 44.00p 48.40p 443540
31/12/2021 46.00p 47.00p 42.00p 44.50p 77731
30/12/2021 45.00p 46.90p 45.00p 46.00p 57914
29/12/2021 40.50p 46.90p 40.50p 45.00p 269102
24/12/2021 40.50p 40.50p 40.50p 40.50p 0
23/12/2021 39.00p 41.00p 39.00p 40.50p 107062
22/12/2021 37.50p 39.76p 37.00p 39.00p 152853
21/12/2021 39.00p 39.00p 36.40p 37.50p 53790
20/12/2021 38.50p 39.20p 38.00p 39.00p 26066
17/12/2021 39.50p 40.00p 38.00p 39.00p 31102
16/12/2021 39.50p 39.90p 39.00p 39.50p 101070
15/12/2021 39.50p 39.58p 39.00p 39.50p 22944
14/12/2021 39.50p 40.00p 39.02p 39.50p 19428
13/12/2021 39.00p 40.00p 39.00p 40.00p 33444
10/12/2021 38.50p 39.50p 38.20p 39.50p 53357
09/12/2021 38.50p 39.00p 38.18p 38.50p 9392
08/12/2021 38.00p 39.00p 37.60p 38.50p 71466
07/12/2021 38.50p 38.50p 36.26p 38.00p 132428
06/12/2021 38.50p 38.54p 37.00p 38.50p 33632
03/12/2021 39.00p 40.00p 36.00p 38.50p 160406
02/12/2021 39.00p 40.60p 37.10p 40.60p 38704
01/12/2021 39.00p 40.00p 38.12p 39.60p 80212
30/11/2021 40.00p 41.00p 38.00p 39.00p 31184
29/11/2021 40.00p 40.00p 38.40p 40.00p 128981
26/11/2021 40.00p 40.32p 39.00p 40.00p 25996
25/11/2021 40.00p 40.40p 39.34p 40.00p 16988
24/11/2021 40.00p 41.00p 39.00p 40.00p 46477
23/11/2021 40.00p 40.47p 39.00p 40.00p 25381
22/11/2021 40.00p 41.00p 39.10p 40.00p 60894
19/11/2021 40.50p 41.00p 39.00p 40.00p 223477
18/11/2021 40.50p 40.88p 40.00p 40.50p 189283
17/11/2021 42.00p 42.00p 40.00p 40.50p 304782
16/11/2021 42.00p 42.48p 41.00p 41.50p 222496
15/11/2021 42.00p 43.00p 41.00p 42.00p 122006
12/11/2021 42.00p 42.29p 41.00p 42.00p 44595
11/11/2021 41.50p 42.70p 41.00p 42.00p 301296
10/11/2021 42.50p 42.50p 40.00p 41.50p 224182
09/11/2021 42.50p 45.00p 41.20p 42.00p 192916
08/11/2021 43.00p 46.00p 41.00p 42.50p 642697
05/11/2021 43.50p 44.00p 42.00p 43.00p 92217
04/11/2021 44.50p 44.78p 42.20p 43.20p 207145
03/11/2021 44.50p 45.00p 42.00p 44.50p 258568
02/11/2021 46.00p 46.48p 44.00p 44.40p 168631
01/11/2021 48.00p 48.00p 44.40p 46.00p 168228
29/10/2021 49.00p 50.00p 47.50p 48.00p 74094
28/10/2021 49.00p 49.25p 48.00p 48.00p 55654
27/10/2021 50.00p 51.60p 48.00p 49.00p 125881
26/10/2021 49.00p 52.00p 48.00p 50.00p 104632
25/10/2021 51.00p 52.00p 48.00p 49.00p 101621
22/10/2021 51.00p 52.00p 50.00p 50.00p 87347
21/10/2021 51.00p 51.00p 50.00p 51.00p 63344
20/10/2021 53.00p 54.00p 50.00p 50.40p 202877
19/10/2021 53.00p 56.00p 50.00p 53.00p 204917
18/10/2021 50.50p 54.80p 48.00p 53.00p 863922
15/10/2021 49.00p 52.00p 48.00p 50.80p 375803
14/10/2021 45.00p 50.00p 44.22p 49.80p 966651
13/10/2021 43.50p 47.20p 43.05p 47.20p 435412
12/10/2021 44.00p 44.00p 43.00p 43.50p 55513
11/10/2021 44.50p 44.52p 43.00p 44.00p 139662
08/10/2021 44.50p 45.00p 43.34p 44.50p 169419
07/10/2021 45.50p 47.00p 43.00p 44.50p 474380
06/10/2021 49.00p 50.00p 44.20p 47.00p 275356
05/10/2021 49.00p 50.00p 46.00p 49.00p 429565
04/10/2021 42.00p 52.00p 41.20p 49.00p 947439
01/10/2021 43.00p 44.00p 40.00p 42.00p 112806
30/09/2021 44.00p 46.00p 42.00p 43.00p 84596
29/09/2021 44.00p 46.00p 42.11p 44.00p 63162
28/09/2021 44.00p 46.00p 42.00p 44.00p 733460
27/09/2021 41.00p 45.56p 41.00p 44.00p 227663
24/09/2021 41.00p 41.80p 40.00p 41.00p 98885
23/09/2021 41.00p 42.00p 39.50p 42.00p 39413
22/09/2021 41.00p 42.00p 40.00p 41.00p 38937

*Close Price adjusted for both dividends and splits