Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Diversified Energy Company (DEC) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 1,245.00p | 1,260.00p | 1,199.00p | 1,259.00p | 95964 |
| 23/12/2024 | 1,218.00p | 1,243.00p | 1,195.00p | 1,233.00p | 64531 |
| 20/12/2024 | 1,177.00p | 1,241.00p | 1,162.00p | 1,220.00p | 1140116 |
| 19/12/2024 | 1,220.00p | 1,245.00p | 1,181.00p | 1,183.00p | 218758 |
| 18/12/2024 | 1,241.00p | 1,272.00p | 1,231.60p | 1,248.00p | 104663 |
| 17/12/2024 | 1,260.00p | 1,276.00p | 1,229.00p | 1,236.00p | 124040 |
| 16/12/2024 | 1,328.00p | 1,342.00p | 1,265.00p | 1,265.00p | 142842 |
| 13/12/2024 | 1,310.00p | 1,343.00p | 1,304.00p | 1,328.00p | 159253 |
| 12/12/2024 | 1,268.00p | 1,309.00p | 1,214.00p | 1,309.00p | 252489 |
| 11/12/2024 | 1,213.00p | 1,264.00p | 1,202.00p | 1,261.00p | 107773 |
| 10/12/2024 | 1,218.00p | 1,224.00p | 1,197.00p | 1,219.00p | 95399 |
| 09/12/2024 | 1,225.00p | 1,240.00p | 1,212.00p | 1,218.00p | 134768 |
| 06/12/2024 | 1,263.00p | 1,277.00p | 1,216.00p | 1,216.00p | 142311 |
| 05/12/2024 | 1,280.00p | 1,298.00p | 1,249.00p | 1,263.00p | 197104 |
| 04/12/2024 | 1,302.00p | 1,325.00p | 1,277.87p | 1,287.00p | 303495 |
| 03/12/2024 | 1,246.00p | 1,290.00p | 1,233.00p | 1,288.00p | 162095 |
| 02/12/2024 | 1,250.00p | 1,282.00p | 1,229.12p | 1,235.00p | 124786 |
| 29/11/2024 | 1,240.00p | 1,289.00p | 1,227.66p | 1,278.00p | 374866 |
| 28/11/2024 | 1,280.00p | 1,290.00p | 1,230.00p | 1,240.00p | 292707 |
| 27/11/2024 | 1,299.00p | 1,303.00p | 1,241.16p | 1,288.00p | 160567 |
| 26/11/2024 | 1,278.00p | 1,297.00p | 1,257.97p | 1,282.00p | 146526 |
| 25/11/2024 | 1,299.00p | 1,300.00p | 1,228.00p | 1,278.00p | 225446 |
| 22/11/2024 | 1,270.00p | 1,290.00p | 1,258.24p | 1,271.00p | 241974 |
| 21/11/2024 | 1,256.00p | 1,297.36p | 1,234.74p | 1,283.00p | 296669 |
| 20/11/2024 | 1,241.00p | 1,258.00p | 1,210.00p | 1,253.00p | 206691 |
| 19/11/2024 | 1,208.00p | 1,240.00p | 1,168.00p | 1,240.00p | 411878 |
| 18/11/2024 | 1,128.00p | 1,194.00p | 1,107.41p | 1,192.00p | 259483 |
| 15/11/2024 | 1,035.00p | 1,139.03p | 1,035.00p | 1,129.00p | 221053 |
| 14/11/2024 | 984.00p | 1,098.00p | 984.00p | 1,098.00p | 255448 |
| 13/11/2024 | 979.50p | 1,039.00p | 970.50p | 1,032.00p | 239241 |
| 12/11/2024 | 974.00p | 1,029.00p | 970.50p | 980.00p | 375881 |
| 11/11/2024 | 970.00p | 994.59p | 961.00p | 981.00p | 163141 |
| 08/11/2024 | 1,000.00p | 1,023.00p | 969.00p | 970.00p | 195121 |
| 07/11/2024 | 1,042.00p | 1,050.97p | 1,010.28p | 1,027.00p | 126169 |
| 06/11/2024 | 955.00p | 1,027.00p | 955.00p | 1,022.00p | 286551 |
| 05/11/2024 | 945.00p | 957.00p | 900.00p | 952.00p | 135175 |
| 04/11/2024 | 915.50p | 947.50p | 900.50p | 935.00p | 105065 |
| 01/11/2024 | 951.50p | 951.50p | 912.00p | 930.00p | 109006 |
| 31/10/2024 | 896.00p | 950.50p | 896.00p | 935.50p | 125594 |
| 30/10/2024 | 890.00p | 930.00p | 886.50p | 921.50p | 192186 |
| 29/10/2024 | 935.00p | 935.00p | 890.50p | 897.50p | 134013 |
| 28/10/2024 | 935.00p | 935.00p | 896.50p | 898.50p | 84135 |
| 25/10/2024 | 890.00p | 934.50p | 880.00p | 919.50p | 120094 |
| 24/10/2024 | 885.00p | 934.50p | 885.00p | 896.00p | 121727 |
| 23/10/2024 | 935.00p | 935.00p | 887.50p | 896.00p | 118301 |
| 22/10/2024 | 895.00p | 922.50p | 884.20p | 916.00p | 174934 |
| 21/10/2024 | 873.50p | 919.50p | 866.00p | 888.50p | 169205 |
| 18/10/2024 | 875.00p | 919.50p | 865.50p | 883.50p | 118366 |
| 17/10/2024 | 920.00p | 920.00p | 886.00p | 886.00p | 179892 |
| 16/10/2024 | 883.00p | 919.00p | 883.00p | 894.00p | 133591 |
| 15/10/2024 | 900.00p | 920.00p | 865.50p | 903.50p | 145055 |
| 14/10/2024 | 905.50p | 919.00p | 865.50p | 901.50p | 103390 |
| 11/10/2024 | 891.00p | 920.00p | 873.50p | 908.00p | 98372 |
| 10/10/2024 | 904.50p | 927.50p | 887.00p | 908.00p | 115788 |
| 09/10/2024 | 865.00p | 927.50p | 865.00p | 903.50p | 102604 |
| 08/10/2024 | 905.50p | 929.00p | 866.00p | 894.50p | 137402 |
| 07/10/2024 | 929.00p | 929.00p | 897.84p | 920.00p | 166303 |
| 04/10/2024 | 905.00p | 916.50p | 865.00p | 913.00p | 242334 |
| 03/10/2024 | 865.50p | 904.50p | 853.00p | 892.50p | 296360 |
| 02/10/2024 | 862.50p | 879.00p | 848.50p | 867.00p | 195035 |
| 01/10/2024 | 845.00p | 857.50p | 823.50p | 854.50p | 236834 |
| 30/09/2024 | 858.50p | 873.50p | 833.00p | 844.00p | 266517 |
| 27/09/2024 | 850.50p | 869.50p | 828.00p | 861.50p | 147544 |
| 26/09/2024 | 840.50p | 857.50p | 818.50p | 842.50p | 255805 |
| 25/09/2024 | 850.00p | 858.50p | 819.50p | 820.00p | 220226 |
| 24/09/2024 | 858.00p | 870.00p | 837.00p | 837.50p | 182530 |
| 23/09/2024 | 850.00p | 882.50p | 836.04p | 847.00p | 189207 |
| 20/09/2024 | 878.00p | 889.00p | 854.50p | 854.50p | 1694040 |
| 19/09/2024 | 880.50p | 895.50p | 865.00p | 881.00p | 324134 |
| 18/09/2024 | 845.00p | 877.00p | 845.00p | 870.50p | 210843 |
| 17/09/2024 | 840.00p | 876.00p | 840.00p | 868.00p | 251351 |
| 16/09/2024 | 850.00p | 870.00p | 837.50p | 853.50p | 229293 |
| 13/09/2024 | 880.00p | 880.00p | 838.00p | 851.50p | 318693 |
| 12/09/2024 | 837.00p | 873.00p | 824.50p | 842.00p | 222525 |
| 11/09/2024 | 830.00p | 846.50p | 824.78p | 836.00p | 205621 |
| 10/09/2024 | 853.00p | 883.75p | 820.50p | 829.00p | 291222 |
| 09/09/2024 | 830.00p | 882.50p | 827.26p | 852.00p | 256408 |
| 06/09/2024 | 841.00p | 857.00p | 825.00p | 841.50p | 315983 |
| 05/09/2024 | 859.00p | 869.00p | 844.84p | 846.50p | 367743 |
| 04/09/2024 | 862.00p | 871.50p | 851.00p | 868.50p | 310974 |
| 03/09/2024 | 890.00p | 908.50p | 863.00p | 874.00p | 525705 |
| 02/09/2024 | 905.00p | 953.00p | 885.50p | 890.00p | 262919 |
| 30/08/2024 | 929.00p | 964.00p | 904.50p | 904.50p | 471035 |
| 29/08/2024 | 923.00p | 957.00p | 900.00p | 931.00p | 425280 |
| 28/08/2024 | 982.00p | 982.00p | 926.50p | 934.00p | 562292 |
| 27/08/2024 | 972.00p | 986.00p | 947.50p | 947.50p | 646180 |
| 23/08/2024 | 935.50p | 955.50p | 917.50p | 947.00p | 787070 |
| 22/08/2024 | 993.00p | 1,002.00p | 933.78p | 935.50p | 1043647 |
| 21/08/2024 | 1,000.00p | 1,021.00p | 987.50p | 993.00p | 583732 |
| 20/08/2024 | 1,000.00p | 1,055.00p | 996.00p | 996.00p | 269931 |
| 19/08/2024 | 1,025.00p | 1,041.00p | 999.50p | 1,034.00p | 151357 |
| 16/08/2024 | 1,011.00p | 1,035.00p | 1,003.00p | 1,025.00p | 139969 |
| 15/08/2024 | 1,048.00p | 1,089.00p | 1,002.00p | 1,012.00p | 371239 |
| 14/08/2024 | 1,079.00p | 1,093.00p | 1,053.00p | 1,068.00p | 225478 |
| 13/08/2024 | 1,080.00p | 1,089.00p | 1,065.00p | 1,069.00p | 175192 |
| 12/08/2024 | 1,079.00p | 1,105.00p | 1,070.00p | 1,070.00p | 136030 |
| 09/08/2024 | 1,100.00p | 1,109.98p | 1,070.00p | 1,082.00p | 89313 |
| 08/08/2024 | 1,081.00p | 1,120.00p | 1,058.00p | 1,072.00p | 109628 |
| 07/08/2024 | 1,089.00p | 1,113.00p | 1,070.00p | 1,101.00p | 153164 |
| 06/08/2024 | 1,089.00p | 1,109.78p | 1,050.00p | 1,066.00p | 261277 |
| 05/08/2024 | 1,098.00p | 1,108.00p | 1,054.00p | 1,085.00p | 232281 |
| 02/08/2024 | 1,225.00p | 1,225.00p | 1,125.00p | 1,140.00p | 267224 |
| 01/08/2024 | 1,300.00p | 1,317.00p | 1,206.00p | 1,207.00p | 222975 |
| 31/07/2024 | 1,268.00p | 1,310.00p | 1,268.00p | 1,285.00p | 251245 |
| 30/07/2024 | 1,263.00p | 1,267.43p | 1,212.25p | 1,261.00p | 161301 |
| 29/07/2024 | 1,261.00p | 1,285.00p | 1,241.00p | 1,241.00p | 160111 |
| 26/07/2024 | 1,200.00p | 1,251.00p | 1,200.00p | 1,248.00p | 175703 |
| 25/07/2024 | 1,230.00p | 1,236.58p | 1,185.28p | 1,231.00p | 224537 |
| 24/07/2024 | 1,219.00p | 1,257.00p | 1,200.00p | 1,231.00p | 273925 |
| 23/07/2024 | 1,292.00p | 1,292.00p | 1,209.24p | 1,215.00p | 193305 |
| 22/07/2024 | 1,256.00p | 1,281.00p | 1,236.00p | 1,238.00p | 196328 |
| 19/07/2024 | 1,250.00p | 1,312.00p | 1,250.00p | 1,266.00p | 156047 |
| 18/07/2024 | 1,281.00p | 1,308.00p | 1,281.00p | 1,290.00p | 185072 |
| 17/07/2024 | 1,253.00p | 1,302.00p | 1,238.00p | 1,290.00p | 453179 |
| 16/07/2024 | 1,205.00p | 1,248.00p | 1,161.25p | 1,248.00p | 239099 |
| 15/07/2024 | 1,181.00p | 1,210.00p | 1,166.61p | 1,208.00p | 417118 |
| 12/07/2024 | 1,185.00p | 1,196.00p | 1,161.00p | 1,181.00p | 320555 |
| 11/07/2024 | 1,116.00p | 1,196.00p | 1,099.00p | 1,174.00p | 317237 |
| 10/07/2024 | 1,127.00p | 1,141.00p | 1,098.13p | 1,110.00p | 176665 |
| 09/07/2024 | 1,096.00p | 1,122.00p | 1,084.30p | 1,106.00p | 184571 |
| 08/07/2024 | 1,087.00p | 1,119.00p | 1,059.00p | 1,089.00p | 203037 |
| 05/07/2024 | 1,100.00p | 1,126.15p | 1,100.00p | 1,114.00p | 268011 |
| 04/07/2024 | 1,073.00p | 1,118.00p | 1,069.00p | 1,116.00p | 195090 |
| 03/07/2024 | 1,070.00p | 1,101.44p | 1,066.00p | 1,095.00p | 240301 |
| 02/07/2024 | 1,040.00p | 1,086.82p | 1,040.00p | 1,064.00p | 104272 |
| 01/07/2024 | 1,040.00p | 1,086.00p | 1,040.00p | 1,066.00p | 163318 |
| 28/06/2024 | 1,040.00p | 1,078.00p | 1,029.00p | 1,050.00p | 226492 |
| 27/06/2024 | 1,039.00p | 1,046.00p | 1,019.00p | 1,033.00p | 284727 |
| 26/06/2024 | 1,066.00p | 1,070.00p | 1,030.00p | 1,030.00p | 368527 |
| 25/06/2024 | 1,078.00p | 1,099.00p | 1,054.00p | 1,056.00p | 461608 |
| 24/06/2024 | 1,075.00p | 1,096.00p | 1,066.00p | 1,075.00p | 152006 |
| 21/06/2024 | 1,148.00p | 1,166.00p | 1,075.00p | 1,075.00p | 363559 |
| 20/06/2024 | 1,107.00p | 1,144.00p | 1,092.00p | 1,125.00p | 169390 |
| 19/06/2024 | 1,111.00p | 1,111.00p | 1,087.00p | 1,099.00p | 112874 |
| 18/06/2024 | 1,084.00p | 1,109.00p | 1,065.00p | 1,105.00p | 153109 |
| 17/06/2024 | 1,120.00p | 1,128.00p | 1,084.00p | 1,084.00p | 220985 |
| 14/06/2024 | 1,128.00p | 1,136.00p | 1,107.00p | 1,113.00p | 161735 |
| 13/06/2024 | 1,186.00p | 1,186.00p | 1,134.00p | 1,136.00p | 435519 |
| 12/06/2024 | 1,108.00p | 1,169.00p | 1,107.00p | 1,163.00p | 233992 |
| 11/06/2024 | 1,145.00p | 1,148.00p | 1,114.00p | 1,137.00p | 163156 |
| 10/06/2024 | 1,145.00p | 1,147.00p | 1,090.00p | 1,137.00p | 204801 |
| 07/06/2024 | 1,100.00p | 1,159.00p | 1,091.00p | 1,104.00p | 197139 |
| 06/06/2024 | 1,095.00p | 1,136.05p | 1,095.00p | 1,115.00p | 530224 |
| 05/06/2024 | 1,114.00p | 1,130.00p | 1,102.00p | 1,106.00p | 196693 |
| 04/06/2024 | 1,141.00p | 1,180.00p | 1,093.00p | 1,116.00p | 513487 |
| 03/06/2024 | 1,180.00p | 1,196.00p | 1,154.00p | 1,160.00p | 290409 |
| 31/05/2024 | 1,180.00p | 1,195.00p | 1,149.00p | 1,175.00p | 496455 |
| 30/05/2024 | 1,110.00p | 1,179.00p | 1,094.00p | 1,163.00p | 441280 |
| 29/05/2024 | 1,125.00p | 1,146.00p | 1,093.00p | 1,104.00p | 272884 |
| 28/05/2024 | 1,097.00p | 1,137.00p | 1,085.00p | 1,132.00p | 417099 |
| 24/05/2024 | 1,084.00p | 1,112.00p | 1,079.00p | 1,097.00p | 338754 |
| 23/05/2024 | 1,119.00p | 1,153.00p | 1,071.00p | 1,115.00p | 593898 |
| 22/05/2024 | 1,150.00p | 1,150.00p | 1,103.00p | 1,103.00p | 261123 |
| 21/05/2024 | 1,095.00p | 1,130.00p | 1,087.00p | 1,122.00p | 152744 |
| 20/05/2024 | 1,084.00p | 1,149.00p | 1,084.00p | 1,125.00p | 247959 |
| 17/05/2024 | 1,140.00p | 1,170.00p | 1,117.00p | 1,124.00p | 165274 |
| 16/05/2024 | 1,104.00p | 1,149.00p | 1,104.00p | 1,142.00p | 196514 |
| 15/05/2024 | 1,110.00p | 1,140.00p | 1,101.00p | 1,101.00p | 200918 |
| 14/05/2024 | 1,100.00p | 1,170.00p | 1,087.00p | 1,108.00p | 152901 |
| 13/05/2024 | 1,105.00p | 1,112.00p | 1,084.00p | 1,088.00p | 187235 |
| 10/05/2024 | 1,117.00p | 1,142.00p | 1,069.00p | 1,114.00p | 174826 |
| 09/05/2024 | 1,134.00p | 1,170.00p | 1,098.00p | 1,111.00p | 200431 |
| 08/05/2024 | 1,103.00p | 1,170.00p | 1,103.00p | 1,134.00p | 178271 |
| 07/05/2024 | 1,104.00p | 1,137.71p | 1,100.00p | 1,113.00p | 247481 |
| 03/05/2024 | 1,054.00p | 1,088.00p | 1,045.00p | 1,068.00p | 186419 |
| 02/05/2024 | 1,070.00p | 1,103.00p | 1,045.00p | 1,054.00p | 316314 |
| 01/05/2024 | 1,166.00p | 1,166.00p | 1,080.00p | 1,081.00p | 191751 |
| 30/04/2024 | 1,165.00p | 1,196.00p | 1,116.00p | 1,126.00p | 432407 |
| 29/04/2024 | 1,155.00p | 1,168.61p | 1,126.00p | 1,159.00p | 294953 |
| 26/04/2024 | 1,088.00p | 1,141.00p | 1,084.00p | 1,123.00p | 214802 |
| 25/04/2024 | 1,060.00p | 1,100.00p | 1,060.00p | 1,092.00p | 193744 |
| 24/04/2024 | 1,085.00p | 1,085.00p | 1,065.00p | 1,076.00p | 206268 |
| 23/04/2024 | 1,102.00p | 1,111.00p | 1,081.00p | 1,081.00p | 245515 |
| 22/04/2024 | 1,085.00p | 1,099.00p | 1,076.00p | 1,090.00p | 169458 |
| 19/04/2024 | 1,091.00p | 1,104.00p | 1,061.00p | 1,074.00p | 169110 |
| 18/04/2024 | 1,101.00p | 1,114.00p | 1,088.00p | 1,094.00p | 133358 |
| 17/04/2024 | 1,072.00p | 1,105.00p | 1,069.00p | 1,097.00p | 241649 |
| 16/04/2024 | 1,080.00p | 1,099.00p | 1,071.00p | 1,092.00p | 196289 |
| 15/04/2024 | 1,118.00p | 1,125.00p | 1,081.19p | 1,096.00p | 312266 |
| 12/04/2024 | 1,124.00p | 1,173.00p | 1,115.00p | 1,127.00p | 631938 |
| 11/04/2024 | 1,101.00p | 1,123.00p | 1,087.00p | 1,106.00p | 433899 |
| 10/04/2024 | 1,059.00p | 1,079.54p | 1,040.00p | 1,079.00p | 266961 |
| 09/04/2024 | 1,002.00p | 1,068.33p | 1,002.00p | 1,057.00p | 247635 |
| 08/04/2024 | 980.00p | 1,035.00p | 980.00p | 1,026.00p | 283818 |
| 05/04/2024 | 975.00p | 1,003.00p | 955.50p | 1,003.00p | 235205 |
| 04/04/2024 | 1,017.00p | 1,020.00p | 975.00p | 987.50p | 269544 |
| 03/04/2024 | 971.00p | 987.00p | 966.00p | 985.00p | 388928 |
| 02/04/2024 | 965.50p | 999.00p | 951.00p | 967.50p | 280070 |
| 28/03/2024 | 897.50p | 955.00p | 892.81p | 948.00p | 348720 |
| 27/03/2024 | 878.50p | 892.50p | 854.00p | 892.50p | 374999 |
| 26/03/2024 | 868.00p | 882.00p | 850.50p | 854.00p | 248542 |
| 25/03/2024 | 879.00p | 906.00p | 866.00p | 876.00p | 201823 |
| 22/03/2024 | 895.00p | 915.00p | 878.00p | 878.00p | 240759 |
| 21/03/2024 | 898.50p | 919.00p | 887.00p | 891.00p | 274580 |
| 20/03/2024 | 878.00p | 888.50p | 878.00p | 882.00p | 280343 |
| 19/03/2024 | 878.00p | 901.85p | 830.56p | 888.50p | 930430 |
| 18/03/2024 | 928.00p | 930.00p | 914.42p | 923.50p | 97006 |
| 15/03/2024 | 915.00p | 921.50p | 910.00p | 921.50p | 239411 |
| 14/03/2024 | 920.00p | 928.50p | 904.00p | 910.50p | 149510 |
| 13/03/2024 | 912.50p | 927.00p | 903.00p | 916.50p | 134483 |
*Close Price adjusted for both dividends and splits