Deltic Energy (DELT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits