Deltic Energy (DELT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
03/12/2020 26.00p 26.30p 24.00p 25.00p 127065
02/12/2020 26.00p 27.00p 25.58p 26.00p 132982
01/12/2020 27.50p 28.00p 24.00p 26.00p 214508
30/11/2020 27.00p 29.00p 25.00p 25.00p 492233
27/11/2020 22.00p 28.00p 21.00p 28.00p 1523961
26/11/2020 21.50p 23.70p 21.00p 22.00p 439649
25/11/2020 18.50p 22.00p 18.00p 21.60p 2938922
24/11/2020 18.50p 18.85p 18.00p 18.50p 62187
23/11/2020 19.00p 19.40p 18.00p 18.50p 2836214
20/11/2020 19.00p 19.40p 18.34p 18.50p 122680
19/11/2020 19.00p 19.96p 18.00p 18.00p 49652
18/11/2020 19.00p 19.54p 18.30p 19.00p 86411
17/11/2020 18.50p 19.54p 18.12p 19.00p 192077
16/11/2020 17.00p 18.95p 16.50p 18.50p 225182
13/11/2020 17.00p 17.96p 16.42p 17.00p 76728
12/11/2020 16.50p 18.00p 16.33p 17.00p 229816
11/11/2020 16.50p 16.80p 15.20p 16.50p 395501
10/11/2020 16.50p 16.68p 16.02p 16.50p 138274
09/11/2020 16.50p 16.78p 15.00p 16.50p 620640
06/11/2020 17.00p 17.40p 16.00p 16.50p 292195
05/11/2020 19.00p 19.00p 16.22p 17.00p 661905
04/11/2020 18.50p 18.89p 16.92p 18.50p 112313
03/11/2020 19.00p 19.46p 18.00p 18.50p 258048
02/11/2020 18.00p 20.00p 17.60p 19.00p 745154
30/10/2020 16.50p 19.00p 16.10p 18.00p 321803
29/10/2020 17.00p 18.00p 16.00p 16.50p 371213
28/10/2020 17.50p 17.80p 16.00p 17.00p 219712
27/10/2020 17.50p 17.80p 17.00p 17.50p 1528
26/10/2020 17.50p 17.80p 17.00p 17.50p 23120
23/10/2020 17.50p 17.80p 16.80p 17.50p 187383
22/10/2020 17.50p 17.90p 17.50p 17.50p 46045
21/10/2020 18.00p 18.00p 16.50p 17.50p 132622
20/10/2020 19.00p 19.00p 17.00p 18.00p 290604
19/10/2020 19.00p 19.00p 18.00p 19.00p 65825
16/10/2020 18.50p 19.46p 18.12p 19.00p 184351
15/10/2020 19.00p 19.50p 18.00p 18.50p 131241
14/10/2020 19.50p 20.37p 18.22p 19.00p 68741
13/10/2020 19.50p 20.37p 18.51p 19.50p 33942
12/10/2020 19.50p 20.50p 18.51p 19.50p 60250
09/10/2020 20.00p 20.80p 18.15p 19.50p 174920
08/10/2020 19.50p 20.00p 19.00p 20.00p 151890
07/10/2020 20.00p 20.26p 19.00p 19.50p 201020
06/10/2020 20.00p 20.38p 19.24p 20.00p 225296
05/10/2020 20.50p 20.80p 18.00p 20.00p 410020
02/10/2020 22.00p 23.50p 21.00p 23.00p 319880
01/10/2020 22.50p 22.60p 21.10p 22.00p 180525
30/09/2020 23.00p 23.60p 22.00p 22.50p 255763
29/09/2020 24.00p 24.00p 22.00p 23.00p 115818
28/09/2020 24.00p 24.00p 23.00p 24.00p 60258
25/09/2020 25.00p 25.00p 23.00p 24.00p 118112
24/09/2020 24.50p 25.34p 22.20p 25.00p 222634
23/09/2020 24.50p 24.70p 23.00p 24.50p 72080
22/09/2020 23.50p 25.40p 23.02p 24.50p 307711
21/09/2020 26.50p 26.50p 22.60p 23.50p 265262
18/09/2020 25.00p 27.90p 25.00p 26.50p 323742
17/09/2020 26.50p 26.60p 24.20p 25.00p 305761
16/09/2020 28.50p 28.50p 24.60p 26.50p 395053
15/09/2020 29.50p 29.65p 26.40p 28.50p 319803
14/09/2020 34.00p 36.80p 28.00p 29.50p 2534803
11/09/2020 23.00p 32.80p 23.00p 31.50p 2473412
10/09/2020 20.00p 25.80p 20.00p 23.00p 518788
09/09/2020 17.50p 20.80p 17.50p 20.00p 475446
08/09/2020 17.50p 18.00p 17.12p 17.50p 131908
07/09/2020 17.50p 17.90p 16.72p 17.50p 288208
04/09/2020 17.50p 17.67p 16.22p 17.50p 510911
03/09/2020 17.00p 19.80p 17.00p 17.50p 972409
02/09/2020 17.50p 17.50p 16.00p 16.50p 61624
01/09/2020 17.50p 17.50p 16.20p 17.50p 42601
28/08/2020 17.50p 17.50p 16.60p 17.50p 19267
27/08/2020 17.50p 17.50p 17.00p 17.50p 17067
26/08/2020 17.50p 17.50p 17.02p 17.50p 25224
25/08/2020 17.50p 17.50p 17.00p 17.50p 56743
24/08/2020 18.50p 18.50p 17.02p 17.50p 91496
21/08/2020 18.00p 18.66p 17.45p 18.00p 149844
20/08/2020 18.00p 18.66p 17.45p 18.00p 18292
19/08/2020 18.00p 18.66p 17.31p 18.00p 92089
18/08/2020 18.00p 18.34p 17.30p 18.00p 85990
17/08/2020 19.00p 19.38p 17.52p 18.00p 243160
14/08/2020 18.50p 19.40p 17.30p 19.00p 170342
13/08/2020 19.00p 19.00p 17.20p 18.50p 126277
12/08/2020 19.00p 19.00p 17.20p 18.00p 141027
11/08/2020 17.50p 20.00p 17.20p 19.00p 535669
10/08/2020 17.00p 17.40p 16.20p 17.00p 100231
07/08/2020 17.00p 17.60p 16.55p 17.00p 80408
06/08/2020 16.50p 17.80p 16.40p 17.00p 290673
05/08/2020 16.50p 17.00p 16.40p 16.50p 15223
04/08/2020 16.50p 16.50p 16.00p 16.50p 12370
03/08/2020 16.50p 16.85p 16.00p 16.50p 25942
31/07/2020 16.50p 16.85p 16.10p 16.50p 24209
30/07/2020 16.50p 16.88p 16.00p 16.50p 21864
29/07/2020 16.50p 16.50p 16.00p 16.50p 10166
28/07/2020 17.00p 17.00p 16.00p 17.00p 40704
27/07/2020 17.00p 17.62p 16.00p 17.00p 97660
24/07/2020 17.00p 17.62p 16.63p 17.00p 64421
23/07/2020 17.00p 17.00p 16.60p 17.00p 2577
22/07/2020 17.00p 17.70p 16.54p 17.00p 11069
21/07/2020 17.00p 17.80p 16.54p 17.00p 35277
20/07/2020 17.00p 18.00p 16.50p 17.00p 76589
17/07/2020 17.00p 18.00p 17.00p 17.00p 31577
16/07/2020 16.00p 17.70p 15.93p 17.00p 548428
15/07/2020 16.00p 16.00p 15.02p 16.00p 38548
14/07/2020 16.00p 16.00p 15.02p 16.00p 13382
13/07/2020 16.00p 16.00p 15.18p 16.00p 54196
10/07/2020 16.00p 16.00p 15.10p 16.00p 50265
09/07/2020 16.00p 16.30p 15.57p 16.00p 68511
08/07/2020 16.00p 17.00p 15.56p 16.00p 61389
07/07/2020 16.50p 16.50p 15.40p 16.00p 132525
06/07/2020 16.00p 16.50p 15.52p 16.50p 123559
03/07/2020 16.00p 16.40p 15.20p 16.00p 13014
02/07/2020 16.00p 16.50p 15.40p 16.00p 102426
01/07/2020 16.00p 16.64p 15.30p 16.00p 80764
30/06/2020 16.00p 16.70p 15.64p 16.00p 94019
29/06/2020 16.50p 18.00p 15.10p 16.00p 432964
26/06/2020 16.00p 17.00p 15.50p 16.50p 192289
25/06/2020 17.00p 17.00p 15.00p 16.00p 86808
24/06/2020 16.00p 17.00p 15.78p 16.00p 291113
23/06/2020 15.00p 17.80p 15.00p 16.00p 522740
22/06/2020 13.50p 15.60p 13.10p 15.00p 155364
19/06/2020 13.50p 14.00p 13.10p 13.50p 108295
18/06/2020 13.50p 13.95p 13.04p 13.50p 88400
17/06/2020 13.50p 13.57p 12.60p 13.50p 320895
16/06/2020 13.50p 13.60p 13.00p 13.50p 39839
15/06/2020 13.50p 13.74p 13.00p 13.50p 154833
12/06/2020 13.50p 13.96p 13.10p 13.50p 130077
11/06/2020 14.50p 14.70p 13.20p 13.50p 218016
10/06/2020 15.00p 15.00p 13.00p 14.50p 203533
09/06/2020 16.50p 16.50p 13.51p 15.00p 296999
08/06/2020 15.50p 18.00p 15.20p 16.50p 792826
05/06/2020 15.00p 15.50p 14.40p 15.50p 223969
04/06/2020 16.00p 16.68p 13.70p 15.50p 1262874
03/06/2020 14.00p 16.00p 14.00p 15.50p 593519
02/06/2020 13.50p 14.40p 12.85p 14.00p 75672
01/06/2020 13.50p 14.00p 13.00p 13.50p 69835
29/05/2020 13.50p 14.00p 13.10p 13.50p 155823
28/05/2020 14.00p 14.20p 13.35p 13.50p 173363
27/05/2020 14.00p 14.70p 13.00p 14.00p 203965
26/05/2020 14.50p 14.80p 13.44p 14.00p 76438
22/05/2020 14.50p 14.80p 13.02p 14.50p 168101
21/05/2020 14.00p 14.95p 13.30p 14.50p 63172
20/05/2020 15.00p 15.00p 13.00p 14.00p 196021
19/05/2020 15.00p 15.40p 14.45p 15.00p 13947
18/05/2020 15.00p 15.40p 14.00p 15.00p 69310
15/05/2020 15.50p 15.60p 14.00p 15.00p 129147
14/05/2020 15.50p 15.67p 15.00p 15.50p 30414
13/05/2020 15.00p 15.50p 14.13p 15.50p 229974
12/05/2020 15.00p 15.00p 14.40p 15.00p 34116
11/05/2020 16.50p 18.00p 14.00p 15.00p 286007
07/05/2020 16.50p 16.50p 14.00p 16.50p 71472
06/05/2020 14.50p 16.80p 14.50p 16.50p 299431
05/05/2020 13.50p 14.80p 13.40p 14.50p 258374
04/05/2020 16.00p 16.10p 13.00p 13.50p 424006
01/05/2020 16.00p 16.00p 15.00p 15.40p 104217
30/04/2020 16.00p 16.40p 15.02p 16.40p 53319
29/04/2020 15.50p 16.40p 15.00p 16.00p 151406
28/04/2020 15.00p 16.00p 14.22p 15.00p 75462
27/04/2020 15.00p 15.50p 14.20p 15.00p 98328
24/04/2020 16.00p 16.00p 14.54p 15.00p 133776
23/04/2020 16.00p 16.17p 15.00p 16.00p 142919
22/04/2020 16.00p 16.25p 15.00p 16.00p 129839
21/04/2020 17.00p 17.00p 15.30p 16.00p 238217
20/04/2020 16.50p 17.20p 15.00p 17.00p 482767
17/04/2020 17.00p 17.00p 15.20p 16.50p 98752
16/04/2020 16.50p 18.00p 14.50p 17.00p 223542
15/04/2020 16.50p 16.50p 14.30p 15.50p 57888
14/04/2020 16.50p 17.00p 14.35p 16.50p 290330
09/04/2020 16.50p 18.00p 15.50p 16.50p 123331
08/04/2020 14.50p 16.60p 14.00p 16.50p 424315
07/04/2020 14.00p 15.80p 13.60p 14.50p 259766
06/04/2020 12.50p 14.48p 12.00p 14.00p 431450
03/04/2020 12.50p 13.00p 12.00p 13.00p 254979
02/04/2020 13.00p 14.00p 12.20p 12.50p 142622
01/04/2020 14.00p 14.00p 12.18p 13.00p 78876
31/03/2020 14.00p 14.00p 12.00p 14.00p 84958
30/03/2020 14.00p 14.00p 13.00p 14.00p 48445
27/03/2020 13.50p 14.00p 13.00p 14.00p 141720
26/03/2020 13.50p 13.80p 13.00p 13.50p 108551
25/03/2020 12.50p 13.80p 12.50p 13.50p 195524
24/03/2020 12.50p 12.80p 12.50p 12.50p 15531
23/03/2020 13.00p 13.00p 12.00p 12.50p 35014
20/03/2020 12.70p 13.60p 11.00p 12.50p 554900
19/03/2020 13.50p 13.65p 12.00p 12.70p 226750
18/03/2020 14.50p 14.50p 13.00p 13.50p 264211
17/03/2020 16.50p 16.50p 14.00p 14.50p 75165
16/03/2020 16.50p 16.60p 16.00p 16.50p 45806
13/03/2020 17.50p 18.36p 16.00p 16.50p 146169
12/03/2020 17.50p 17.50p 14.20p 15.00p 172375
11/03/2020 18.00p 18.36p 17.10p 17.50p 119379
10/03/2020 17.00p 18.36p 17.00p 18.00p 230568
09/03/2020 19.70p 19.70p 16.00p 17.00p 586695
06/03/2020 21.50p 21.74p 19.30p 21.50p 1225607
05/03/2020 23.50p 23.50p 21.00p 21.50p 186327
04/03/2020 24.00p 24.00p 23.04p 23.50p 26477
03/03/2020 23.00p 24.70p 22.00p 24.00p 234143
02/03/2020 23.50p 23.50p 22.10p 23.00p 99626
28/02/2020 25.00p 25.00p 22.00p 23.50p 282634
27/02/2020 24.50p 25.50p 24.50p 25.00p 128199
26/02/2020 26.00p 26.38p 24.20p 24.50p 157572
25/02/2020 26.00p 26.70p 25.60p 26.00p 86401
24/02/2020 26.50p 26.74p 25.02p 25.40p 244603
21/02/2020 27.50p 27.60p 26.10p 26.50p 260165

*Close Price adjusted for both dividends and splits