Deltic Energy (DELT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
27/08/2019 29.00p 29.66p 28.60p 29.00p 86483
23/08/2019 28.50p 29.80p 28.20p 29.00p 111058
22/08/2019 31.00p 31.00p 28.20p 28.50p 279583
21/08/2019 29.00p 29.50p 29.00p 29.50p 25770
20/08/2019 28.50p 29.60p 28.15p 29.00p 92860
19/08/2019 30.00p 30.00p 28.00p 28.50p 153076
16/08/2019 30.00p 30.00p 29.00p 30.00p 15108
15/08/2019 30.00p 30.30p 29.06p 30.00p 110453
14/08/2019 29.50p 30.78p 29.30p 30.00p 132270
13/08/2019 29.50p 29.99p 29.02p 29.50p 89848
12/08/2019 29.50p 29.50p 29.02p 29.50p 22442
09/08/2019 29.50p 30.00p 29.20p 29.50p 174104
08/08/2019 30.50p 30.50p 29.00p 30.00p 275863
07/08/2019 31.50p 31.50p 29.00p 30.50p 247549
06/08/2019 31.50p 31.70p 31.00p 31.50p 69642
05/08/2019 33.00p 33.50p 30.80p 31.50p 144562
02/08/2019 34.00p 34.00p 32.25p 33.00p 75893
01/08/2019 34.00p 34.50p 33.60p 34.00p 101289
31/07/2019 33.50p 34.50p 33.50p 34.00p 11718
30/07/2019 33.00p 34.60p 33.00p 33.50p 137136
29/07/2019 33.00p 34.00p 33.00p 33.00p 51770
26/07/2019 32.50p 33.80p 32.50p 33.00p 446072
25/07/2019 32.50p 32.58p 32.00p 32.50p 17763
24/07/2019 33.50p 33.50p 32.00p 32.50p 140731
23/07/2019 33.50p 33.50p 33.00p 33.50p 36664
22/07/2019 33.50p 33.50p 33.00p 33.50p 10619
19/07/2019 33.50p 33.50p 33.00p 33.50p 23859
18/07/2019 33.50p 33.50p 33.12p 33.50p 7896
17/07/2019 33.50p 33.58p 33.12p 33.50p 54934
16/07/2019 33.50p 33.70p 33.00p 33.50p 45815
15/07/2019 33.50p 33.88p 33.02p 33.50p 75422
12/07/2019 33.50p 33.98p 33.00p 33.50p 93472
11/07/2019 34.50p 35.00p 33.00p 33.50p 67939
10/07/2019 34.50p 34.80p 33.90p 34.50p 133903
09/07/2019 35.00p 35.15p 34.00p 34.50p 111998
08/07/2019 34.50p 35.38p 34.50p 35.00p 100537
05/07/2019 34.50p 35.00p 34.50p 34.50p 95337
04/07/2019 34.50p 35.00p 34.50p 34.50p 45955
03/07/2019 34.00p 36.00p 33.85p 34.50p 547670
02/07/2019 33.50p 34.20p 33.24p 34.00p 247825
01/07/2019 34.50p 35.78p 33.40p 33.50p 381136
28/06/2019 33.50p 34.70p 33.00p 34.00p 186424
27/06/2019 33.50p 33.78p 33.20p 33.50p 76777
26/06/2019 34.00p 34.00p 33.00p 33.50p 223324
25/06/2019 34.00p 34.00p 33.10p 34.00p 369897
24/06/2019 34.50p 34.50p 33.20p 34.00p 79778
21/06/2019 34.50p 34.50p 34.00p 34.50p 40478
20/06/2019 34.50p 34.50p 34.00p 34.50p 55533
19/06/2019 34.50p 34.80p 33.20p 34.50p 315071
18/06/2019 34.50p 34.50p 34.00p 34.50p 29470
17/06/2019 34.50p 34.69p 34.00p 34.50p 133473
14/06/2019 34.50p 34.80p 34.30p 34.50p 85733
13/06/2019 35.50p 35.50p 34.22p 34.50p 224887
12/06/2019 35.50p 35.70p 35.00p 35.50p 119428
11/06/2019 35.50p 35.96p 35.28p 35.50p 62352
10/06/2019 37.00p 37.00p 35.00p 35.50p 228007
07/06/2019 37.00p 37.00p 36.13p 37.00p 120965
06/06/2019 37.50p 37.50p 36.00p 37.00p 305872
05/06/2019 41.00p 43.50p 40.00p 42.00p 124284
04/06/2019 41.00p 42.00p 40.03p 41.00p 17830
03/06/2019 45.00p 45.00p 40.00p 41.00p 70230
31/05/2019 46.00p 46.00p 42.00p 45.00p 15448
30/05/2019 45.00p 47.00p 42.65p 46.00p 38492
29/05/2019 43.50p 43.50p 42.00p 42.50p 5063
28/05/2019 43.50p 43.50p 42.00p 43.50p 23
24/05/2019 43.50p 43.50p 42.15p 43.50p 34989
23/05/2019 48.50p 48.50p 41.35p 43.50p 320598
22/05/2019 45.50p 49.45p 45.00p 48.50p 261547
21/05/2019 42.00p 46.00p 42.00p 45.50p 190006
20/05/2019 43.00p 43.50p 40.42p 42.00p 117386
17/05/2019 44.50p 44.50p 42.00p 43.00p 18364
16/05/2019 46.00p 46.60p 43.00p 44.50p 59866
15/05/2019 44.00p 46.60p 42.84p 46.00p 25492
14/05/2019 46.00p 46.00p 42.80p 44.00p 59239
13/05/2019 46.50p 46.50p 44.25p 46.00p 17902
10/05/2019 46.50p 48.00p 45.50p 46.50p 44676
09/05/2019 46.50p 48.00p 44.00p 46.50p 87240
08/05/2019 50.50p 50.50p 46.00p 46.50p 65529
07/05/2019 50.50p 50.75p 48.00p 50.50p 10500
03/05/2019 49.00p 50.50p 46.70p 50.50p 76376
02/05/2019 49.00p 50.00p 46.00p 49.00p 104364
01/05/2019 51.00p 51.40p 48.00p 49.00p 98773
30/04/2019 49.50p 66.50p 49.00p 51.00p 1512203
29/04/2019 49.00p 50.00p 46.00p 49.50p 451314
26/04/2019 48.50p 49.60p 48.00p 49.00p 103000
25/04/2019 46.50p 48.60p 46.20p 48.00p 85551
24/04/2019 45.50p 46.80p 45.00p 46.50p 81521
23/04/2019 46.00p 46.00p 45.00p 45.50p 92379
18/04/2019 46.50p 46.50p 45.20p 46.00p 29507
17/04/2019 44.50p 47.00p 44.50p 46.50p 133772
16/04/2019 45.50p 45.50p 43.40p 44.50p 81256
15/04/2019 46.50p 46.50p 45.00p 45.50p 118519
12/04/2019 47.50p 47.50p 46.00p 46.50p 42870
11/04/2019 47.50p 47.50p 47.00p 47.50p 24748
10/04/2019 48.50p 48.50p 47.00p 47.50p 83057
09/04/2019 46.50p 48.78p 46.00p 48.50p 157718
08/04/2019 49.00p 49.00p 46.00p 46.50p 97073
05/04/2019 45.50p 49.60p 44.05p 49.00p 262974
04/04/2019 46.50p 46.60p 45.20p 45.50p 24383
03/04/2019 44.50p 46.80p 44.00p 46.50p 175775
02/04/2019 45.00p 45.00p 44.25p 44.50p 46368
01/04/2019 47.50p 47.50p 44.22p 45.00p 98844
29/03/2019 46.50p 48.00p 46.50p 47.50p 71904
28/03/2019 46.00p 47.00p 46.00p 46.50p 97802
27/03/2019 46.50p 46.60p 45.40p 46.00p 100149
26/03/2019 47.50p 47.50p 44.00p 46.50p 186081
25/03/2019 48.00p 49.00p 45.40p 47.50p 159046
22/03/2019 43.00p 49.00p 42.00p 48.00p 150809
21/03/2019 43.00p 44.17p 42.80p 43.00p 35949
20/03/2019 43.50p 44.00p 42.00p 43.00p 79313
19/03/2019 43.50p 44.00p 43.00p 43.50p 33888
18/03/2019 45.00p 45.00p 43.30p 43.50p 31088
15/03/2019 45.00p 45.00p 44.50p 45.00p 14385
14/03/2019 45.00p 45.00p 44.50p 45.00p 6879
13/03/2019 45.00p 45.40p 44.10p 45.00p 112863
12/03/2019 43.00p 45.80p 41.20p 45.00p 187083
11/03/2019 44.00p 44.00p 41.20p 43.00p 271784
08/03/2019 45.00p 45.30p 43.02p 44.00p 128339
07/03/2019 46.00p 46.75p 44.05p 45.00p 155075
06/03/2019 47.00p 47.00p 45.20p 46.00p 217745
05/03/2019 50.00p 50.00p 46.40p 47.00p 246524
04/03/2019 52.00p 52.40p 48.40p 50.00p 384503
01/03/2019 56.50p 57.00p 49.50p 52.00p 260688
28/02/2019 54.50p 60.00p 53.00p 56.50p 348058
27/02/2019 52.50p 56.00p 48.30p 54.50p 314884
26/02/2019 55.50p 55.50p 50.00p 52.50p 198240
25/02/2019 55.50p 55.60p 53.00p 55.50p 66334
22/02/2019 56.50p 57.40p 52.00p 55.50p 161658
21/02/2019 58.50p 58.90p 53.50p 56.50p 222808
20/02/2019 58.00p 60.00p 54.62p 58.50p 402517
19/02/2019 54.00p 59.70p 53.50p 58.00p 325336
18/02/2019 56.00p 60.00p 53.00p 54.00p 439483
15/02/2019 61.50p 62.00p 55.20p 56.00p 581399
14/02/2019 65.00p 66.00p 58.20p 61.50p 427080
13/02/2019 60.50p 67.60p 60.00p 66.00p 429604
12/02/2019 69.00p 69.50p 59.20p 62.50p 1257107
11/02/2019 79.50p 85.80p 65.20p 69.00p 1167056
08/02/2019 82.50p 104.00p 70.00p 77.50p 3566864
07/02/2019 56.00p 56.00p 50.40p 54.00p 159105
06/02/2019 59.00p 59.00p 50.40p 56.00p 250656
05/02/2019 62.00p 63.00p 54.40p 59.00p 227415
04/02/2019 61.00p 64.00p 58.40p 59.80p 658708
01/02/2019 50.00p 61.80p 50.00p 61.00p 719883
31/01/2019 49.00p 51.78p 49.00p 50.00p 124183
30/01/2019 50.00p 50.00p 46.00p 49.00p 140710
29/01/2019 50.50p 50.75p 48.00p 50.00p 57989
28/01/2019 52.00p 52.80p 48.50p 51.50p 139273
25/01/2019 56.00p 56.00p 50.62p 52.00p 239041
24/01/2019 50.00p 59.00p 50.00p 56.00p 203834
23/01/2019 49.00p 52.00p 48.80p 51.00p 49660
22/01/2019 48.00p 49.38p 47.50p 49.00p 20947
21/01/2019 48.00p 48.95p 47.10p 48.00p 16119
18/01/2019 50.50p 51.00p 46.50p 48.00p 76314
17/01/2019 50.50p 51.00p 49.34p 50.50p 31393
16/01/2019 50.00p 50.70p 48.70p 50.50p 13875
15/01/2019 51.00p 51.00p 48.00p 50.00p 33000
14/01/2019 51.50p 51.50p 50.00p 51.00p 7010
11/01/2019 51.00p 51.80p 49.00p 51.50p 37293
10/01/2019 47.00p 52.95p 46.00p 51.00p 148786
09/01/2019 47.50p 48.00p 46.00p 47.00p 69923
08/01/2019 49.00p 49.00p 46.50p 47.50p 61917
07/01/2019 47.50p 52.00p 45.50p 49.00p 73213
04/01/2019 46.00p 47.75p 44.50p 47.50p 23818
03/01/2019 46.50p 47.00p 44.40p 46.00p 42971
02/01/2019 46.50p 47.35p 45.00p 46.50p 49986
31/12/2018 46.00p 48.00p 44.40p 46.50p 56045
28/12/2018 41.00p 48.00p 41.00p 47.00p 107800
27/12/2018 41.00p 41.80p 40.00p 41.00p 4621
24/12/2018 40.50p 43.50p 40.33p 41.00p 10296
21/12/2018 40.50p 41.40p 40.30p 40.50p 71283
20/12/2018 39.50p 41.20p 39.20p 40.50p 131838
19/12/2018 39.50p 40.20p 39.10p 39.50p 20189
18/12/2018 39.50p 39.95p 39.50p 39.50p 4726
17/12/2018 40.50p 41.16p 39.00p 39.50p 44132
14/12/2018 43.00p 43.30p 39.05p 40.50p 19033
13/12/2018 43.00p 43.55p 42.00p 43.00p 13593
12/12/2018 41.50p 43.68p 40.28p 43.00p 49754
11/12/2018 42.50p 42.50p 41.15p 41.50p 19622
10/12/2018 43.00p 43.40p 41.00p 42.50p 33564
07/12/2018 43.00p 43.75p 42.30p 43.00p 40720
06/12/2018 45.00p 45.00p 42.00p 43.00p 48132
05/12/2018 46.50p 46.50p 44.00p 45.00p 78380
04/12/2018 46.00p 47.50p 43.10p 46.50p 68623
03/12/2018 48.00p 48.00p 42.60p 46.00p 349392
30/11/2018 50.00p 50.00p 44.60p 48.00p 194628
29/11/2018 49.50p 51.20p 46.00p 50.00p 192250
28/11/2018 50.00p 70.00p 47.20p 50.00p 1336685
27/11/2018 36.50p 45.80p 35.24p 44.50p 220144
26/11/2018 36.50p 37.00p 35.02p 36.50p 29747
23/11/2018 32.50p 36.50p 32.50p 36.50p 57138
22/11/2018 33.50p 33.50p 31.00p 32.50p 73799
21/11/2018 33.50p 33.50p 32.80p 33.50p 30000
20/11/2018 33.50p 33.50p 31.00p 33.50p 13755
19/11/2018 33.50p 34.40p 31.00p 33.50p 123449
16/11/2018 34.50p 34.50p 32.60p 33.50p 28537
15/11/2018 36.50p 36.50p 34.00p 34.50p 53020
14/11/2018 37.00p 37.00p 35.30p 36.50p 28544
13/11/2018 37.50p 37.50p 36.62p 37.00p 12072
12/11/2018 37.50p 38.18p 36.80p 37.50p 16880
09/11/2018 37.50p 37.50p 36.30p 37.50p 1095

*Close Price adjusted for both dividends and splits