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 |
|---|---|---|---|---|---|
| 07/11/2017 | 1,740.00p | 1,752.00p | 1,728.80p | 1,740.00p | 6758 |
| 06/11/2017 | 1,740.00p | 1,760.00p | 1,691.00p | 1,745.00p | 14592 |
| 03/11/2017 | 1,690.00p | 1,740.00p | 1,670.00p | 1,710.00p | 6999 |
| 02/11/2017 | 1,690.00p | 1,720.00p | 1,675.50p | 1,690.00p | 18171 |
| 01/11/2017 | 1,680.00p | 1,690.00p | 1,650.00p | 1,685.00p | 11695 |
| 31/10/2017 | 1,625.00p | 1,680.00p | 1,625.00p | 1,672.50p | 19620 |
| 30/10/2017 | 1,600.00p | 1,640.00p | 1,600.00p | 1,635.00p | 17523 |
| 27/10/2017 | 1,580.00p | 1,648.00p | 1,540.00p | 1,620.00p | 132734 |
| 26/10/2017 | 1,560.00p | 1,560.00p | 1,539.40p | 1,555.00p | 2165 |
| 25/10/2017 | 1,580.00p | 1,580.00p | 1,540.00p | 1,560.00p | 3694 |
| 24/10/2017 | 1,540.00p | 1,571.15p | 1,540.00p | 1,540.00p | 3971 |
| 23/10/2017 | 1,555.00p | 1,576.00p | 1,555.00p | 1,562.50p | 5081 |
| 20/10/2017 | 1,530.00p | 1,563.54p | 1,522.25p | 1,550.00p | 4846 |
| 19/10/2017 | 1,500.00p | 1,520.00p | 1,495.00p | 1,517.50p | 12376 |
| 18/10/2017 | 1,520.00p | 1,530.70p | 1,493.80p | 1,515.00p | 3137 |
| 17/10/2017 | 1,520.00p | 1,520.00p | 1,506.00p | 1,515.00p | 15187 |
| 16/10/2017 | 1,490.00p | 1,513.70p | 1,463.00p | 1,505.00p | 2164 |
| 13/10/2017 | 1,520.00p | 1,520.00p | 1,490.00p | 1,497.50p | 11925 |
| 12/10/2017 | 1,460.00p | 1,490.00p | 1,490.00p | 1,490.00p | 2204 |
| 11/10/2017 | 1,460.00p | 1,490.00p | 1,490.00p | 1,490.00p | 2315 |
| 10/10/2017 | 1,460.00p | 1,490.00p | 1,490.00p | 1,490.00p | 1589 |
| 09/10/2017 | 1,460.00p | 1,490.00p | 1,490.00p | 1,490.00p | 1679 |
| 06/10/2017 | 1,460.00p | 1,490.00p | 1,485.00p | 1,490.00p | 1679 |
| 05/10/2017 | 1,460.00p | 1,485.00p | 1,460.00p | 1,485.00p | 75 |
| 04/10/2017 | 1,540.00p | 1,495.00p | 1,475.00p | 1,475.00p | 4363 |
| 03/10/2017 | 1,540.00p | 1,540.00p | 1,495.00p | 1,495.00p | 350 |
| 02/10/2017 | 1,540.00p | 1,540.00p | 1,520.00p | 1,540.00p | 2704 |
| 29/09/2017 | 1,500.00p | 1,500.00p | 1,480.00p | 1,490.00p | 1794 |
| 28/09/2017 | 1,500.00p | 1,517.50p | 1,510.00p | 1,510.00p | 692 |
| 27/09/2017 | 1,500.00p | 1,517.50p | 1,505.00p | 1,517.50p | 3873 |
| 26/09/2017 | 1,500.00p | 1,505.00p | 1,505.00p | 1,505.00p | 4690 |
| 25/09/2017 | 1,500.00p | 1,505.00p | 1,500.00p | 1,505.00p | 3290 |
| 22/09/2017 | 1,500.00p | 1,500.00p | 1,490.00p | 1,490.00p | 2612 |
| 21/09/2017 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 4750 |
| 20/09/2017 | 1,500.00p | 1,510.00p | 1,507.50p | 1,510.00p | 4370 |
| 19/09/2017 | 1,500.00p | 1,512.50p | 1,507.50p | 1,507.50p | 4057 |
| 18/09/2017 | 1,500.00p | 1,540.00p | 1,500.00p | 1,512.50p | 268 |
| 15/09/2017 | 1,490.00p | 1,497.50p | 1,490.00p | 1,497.50p | 75 |
| 14/09/2017 | 1,470.00p | 1,480.00p | 1,470.00p | 1,480.00p | 250 |
| 13/09/2017 | 1,480.00p | 1,520.00p | 1,480.00p | 1,482.50p | 500 |
| 12/09/2017 | 1,500.00p | 1,500.00p | 1,420.00p | 1,500.00p | 4086 |
| 11/09/2017 | 1,380.00p | 1,480.00p | 1,380.00p | 1,460.00p | 20470 |
| 08/09/2017 | 1,360.00p | 1,340.00p | 1,340.00p | 1,340.00p | 2122 |
| 07/09/2017 | 1,360.00p | 1,360.00p | 1,340.00p | 1,340.00p | 250 |
| 06/09/2017 | 1,320.00p | 1,330.00p | 1,320.00p | 1,330.00p | 1875 |
| 05/09/2017 | 1,320.00p | 1,355.00p | 1,350.00p | 1,355.00p | 746 |
| 04/09/2017 | 1,320.00p | 1,352.50p | 1,350.00p | 1,350.00p | 982 |
| 01/09/2017 | 1,320.00p | 1,352.50p | 1,320.00p | 1,352.50p | 40 |
| 31/08/2017 | 1,310.00p | 1,360.00p | 1,310.00p | 1,360.00p | 19971 |
| 30/08/2017 | 1,280.00p | 1,300.00p | 1,280.00p | 1,292.50p | 625 |
| 29/08/2017 | 1,280.00p | 1,280.00p | 1,280.00p | 1,280.00p | 875 |
| 25/08/2017 | 1,300.00p | 1,300.00p | 1,280.00p | 1,300.00p | 350 |
| 24/08/2017 | 1,300.00p | 1,320.00p | 1,290.00p | 1,320.00p | 2125 |
| 23/08/2017 | 1,320.00p | 1,340.00p | 1,330.00p | 1,330.00p | 2417 |
| 22/08/2017 | 1,320.00p | 1,340.00p | 1,340.00p | 1,340.00p | 1113 |
| 21/08/2017 | 1,320.00p | 1,340.00p | 1,340.00p | 1,340.00p | 2900 |
| 18/08/2017 | 1,320.00p | 1,340.00p | 1,330.00p | 1,340.00p | 1173 |
| 17/08/2017 | 1,320.00p | 1,330.00p | 1,300.00p | 1,330.00p | 599 |
| 16/08/2017 | 1,320.00p | 1,320.00p | 1,300.00p | 1,300.00p | 190 |
| 15/08/2017 | 1,320.00p | 1,340.00p | 1,330.00p | 1,330.00p | 1942 |
| 14/08/2017 | 1,320.00p | 1,340.00p | 1,320.00p | 1,340.00p | 9350 |
| 11/08/2017 | 1,320.00p | 1,340.00p | 1,320.00p | 1,340.00p | 600 |
| 10/08/2017 | 1,330.00p | 1,360.00p | 1,330.00p | 1,360.00p | 3340 |
| 09/08/2017 | 1,340.00p | 1,365.00p | 1,340.00p | 1,365.00p | 250 |
| 08/08/2017 | 1,340.00p | 1,370.00p | 1,340.00p | 1,370.00p | 500 |
| 07/08/2017 | 1,340.00p | 1,370.00p | 1,340.00p | 1,370.00p | 150 |
| 04/08/2017 | 1,380.00p | 1,370.00p | 1,350.00p | 1,350.00p | 2384 |
| 03/08/2017 | 1,380.00p | 1,380.00p | 1,370.00p | 1,370.00p | 80 |
| 02/08/2017 | 1,340.00p | 1,360.00p | 1,340.00p | 1,360.00p | 2140 |
| 01/08/2017 | 1,340.00p | 1,340.00p | 1,330.00p | 1,340.00p | 4135 |
| 31/07/2017 | 1,330.00p | 1,355.00p | 1,330.00p | 1,355.00p | 10216 |
| 28/07/2017 | 1,350.00p | 1,360.00p | 1,325.00p | 1,360.00p | 2972 |
| 27/07/2017 | 1,350.00p | 1,350.00p | 1,325.00p | 1,325.00p | 40 |
| 26/07/2017 | 1,320.00p | 1,345.00p | 1,320.00p | 1,345.00p | 625 |
| 25/07/2017 | 1,350.00p | 1,355.00p | 1,352.50p | 1,355.00p | 679 |
| 24/07/2017 | 1,350.00p | 1,360.00p | 1,350.00p | 1,352.50p | 625 |
| 21/07/2017 | 1,365.00p | 1,375.00p | 1,370.00p | 1,370.00p | 12692 |
| 20/07/2017 | 1,365.00p | 1,375.00p | 1,365.00p | 1,375.00p | 105 |
| 19/07/2017 | 1,340.00p | 1,367.50p | 1,350.00p | 1,367.50p | 7536 |
| 18/07/2017 | 1,340.00p | 1,350.00p | 1,340.00p | 1,350.00p | 375 |
| 17/07/2017 | 1,385.00p | 1,385.00p | 1,370.00p | 1,370.00p | 75 |
| 14/07/2017 | 1,340.00p | 1,365.00p | 1,340.00p | 1,365.00p | 1750 |
| 13/07/2017 | 1,380.00p | 1,365.00p | 1,365.00p | 1,365.00p | 826 |
| 12/07/2017 | 1,380.00p | 1,400.00p | 1,365.00p | 1,365.00p | 1250 |
| 11/07/2017 | 1,390.00p | 1,365.00p | 1,350.00p | 1,350.00p | 11568 |
| 10/07/2017 | 1,390.00p | 1,385.00p | 1,365.00p | 1,365.00p | 2716 |
| 07/07/2017 | 1,390.00p | 1,390.00p | 1,385.00p | 1,385.00p | 150 |
| 06/07/2017 | 1,390.00p | 1,390.00p | 1,360.00p | 1,382.50p | 2332 |
| 05/07/2017 | 1,400.00p | 1,415.00p | 1,402.50p | 1,415.00p | 7634 |
| 04/07/2017 | 1,400.00p | 1,402.50p | 1,400.00p | 1,402.50p | 375 |
| 03/07/2017 | 1,395.00p | 1,400.00p | 1,395.00p | 1,400.00p | 2313 |
| 30/06/2017 | 1,420.00p | 1,420.00p | 1,392.50p | 1,392.50p | 3584 |
| 29/06/2017 | 1,400.00p | 1,400.00p | 1,380.00p | 1,390.00p | 3782 |
| 28/06/2017 | 1,420.00p | 1,420.00p | 1,387.50p | 1,387.50p | 394 |
| 27/06/2017 | 1,420.00p | 1,420.00p | 1,410.00p | 1,415.00p | 4266 |
| 26/06/2017 | 1,390.00p | 1,410.00p | 1,390.00p | 1,410.00p | 290 |
| 23/06/2017 | 1,460.00p | 1,460.00p | 1,400.00p | 1,402.50p | 3760 |
| 22/06/2017 | 1,425.00p | 1,437.50p | 1,420.00p | 1,437.50p | 1250 |
| 21/06/2017 | 1,460.00p | 1,460.00p | 1,420.00p | 1,440.00p | 10941 |
| 20/06/2017 | 1,470.00p | 1,490.00p | 1,470.00p | 1,470.00p | 0 |
| 19/06/2017 | 1,530.00p | 1,520.00p | 1,420.00p | 1,490.00p | 0 |
| 16/06/2017 | 1,440.00p | 1,620.00p | 1,400.00p | 1,420.00p | 222076 |
| 15/06/2017 | 1,400.00p | 1,400.00p | 1,290.00p | 1,290.00p | -12500 |
| 14/06/2017 | 1,310.00p | 1,290.00p | 1,290.00p | 1,290.00p | 0 |
| 13/06/2017 | 1,310.00p | 1,290.00p | 1,290.00p | 1,290.00p | 0 |
| 12/06/2017 | 1,310.00p | 1,290.00p | 1,290.00p | 1,290.00p | 0 |
| 09/06/2017 | 1,310.00p | 1,290.00p | 1,290.00p | 1,290.00p | 0 |
| 08/06/2017 | 1,310.00p | 1,290.00p | 1,290.00p | 1,290.00p | 0 |
| 07/06/2017 | 1,310.00p | 1,290.00p | 1,290.00p | 1,290.00p | 0 |
| 06/06/2017 | 1,310.00p | 1,290.00p | 1,290.00p | 1,290.00p | 0 |
| 05/06/2017 | 1,310.00p | 1,290.00p | 1,290.00p | 1,290.00p | 0 |
| 02/06/2017 | 1,310.00p | 1,290.00p | 1,290.00p | 1,290.00p | 0 |
| 01/06/2017 | 1,310.00p | 1,290.00p | 1,290.00p | 1,290.00p | 0 |
| 31/05/2017 | 1,310.00p | 1,290.00p | 1,290.00p | 1,290.00p | 0 |
| 30/05/2017 | 1,310.00p | 1,290.00p | 1,290.00p | 1,290.00p | 0 |
| 26/05/2017 | 1,310.00p | 1,290.00p | 1,290.00p | 1,290.00p | 0 |
| 25/05/2017 | 1,310.00p | 1,290.00p | 1,290.00p | 1,290.00p | 0 |
| 24/05/2017 | 1,310.00p | 1,290.00p | 1,290.00p | 1,290.00p | 0 |
| 23/05/2017 | 1,310.00p | 1,290.00p | 1,290.00p | 1,290.00p | 0 |
| 22/05/2017 | 1,310.00p | 1,290.00p | 1,290.00p | 1,290.00p | 0 |
| 19/05/2017 | 1,310.00p | 1,290.00p | 1,290.00p | 1,290.00p | 0 |
| 18/05/2017 | 1,310.00p | 1,290.00p | 1,290.00p | 1,290.00p | 0 |
| 17/05/2017 | 1,310.00p | 1,290.00p | 1,290.00p | 1,290.00p | 0 |
| 16/05/2017 | 1,310.00p | 1,290.00p | 1,290.00p | 1,290.00p | 0 |
| 15/05/2017 | 1,310.00p | 1,290.00p | 1,290.00p | 1,290.00p | 0 |
| 12/05/2017 | 1,310.00p | 1,290.00p | 1,290.00p | 1,290.00p | 0 |
| 11/05/2017 | 1,310.00p | 1,290.00p | 1,290.00p | 1,290.00p | 0 |
| 10/05/2017 | 1,310.00p | 1,290.00p | 1,290.00p | 1,290.00p | 0 |
| 09/05/2017 | 1,310.00p | 1,290.00p | 1,290.00p | 1,290.00p | 0 |
| 08/05/2017 | 1,310.00p | 1,290.00p | 1,290.00p | 1,290.00p | 0 |
| 05/05/2017 | 1,310.00p | 1,290.00p | 1,270.00p | 1,290.00p | 0 |
| 04/05/2017 | 1,310.00p | 1,320.00p | 1,290.00p | 1,290.00p | 895 |
| 03/05/2017 | 1,310.00p | 1,320.00p | 1,290.00p | 1,310.00p | 168 |
| 02/05/2017 | 1,310.00p | 1,334.00p | 1,287.50p | 1,310.00p | 534 |
| 28/04/2017 | 1,310.00p | 1,340.00p | 1,280.00p | 1,310.00p | 8330 |
| 27/04/2017 | 1,310.00p | 1,324.00p | 1,286.00p | 1,310.00p | 957 |
| 26/04/2017 | 1,320.00p | 1,326.00p | 1,280.00p | 1,310.00p | 2284 |
| 25/04/2017 | 1,320.00p | 1,328.00p | 1,260.00p | 1,320.00p | 54212 |
| 24/04/2017 | 1,320.00p | 1,328.80p | 1,300.00p | 1,320.00p | 6496 |
| 21/04/2017 | 1,330.00p | 1,334.00p | 1,300.00p | 1,320.00p | -1371 |
| 20/04/2017 | 1,330.00p | 1,340.00p | 1,313.00p | 1,330.00p | 34215 |
| 19/04/2017 | 1,330.00p | 1,340.00p | 1,310.00p | 1,330.00p | 2215 |
| 18/04/2017 | 1,320.00p | 1,344.00p | 1,300.00p | 1,330.00p | 3410 |
| 13/04/2017 | 1,320.00p | 1,329.00p | 1,288.20p | 1,320.00p | 809 |
| 12/04/2017 | 1,320.00p | 1,329.00p | 1,280.00p | 1,320.00p | 25461 |
| 11/04/2017 | 1,320.00p | 1,329.00p | 1,288.20p | 1,320.00p | 319 |
| 10/04/2017 | 1,320.00p | 1,320.00p | 1,288.20p | 1,320.00p | 81000 |
| 07/04/2017 | 1,320.00p | 1,329.00p | 1,288.20p | 1,320.00p | 1193 |
| 06/04/2017 | 1,320.00p | 1,320.00p | 1,288.20p | 1,320.00p | 190 |
| 05/04/2017 | 1,310.00p | 1,320.00p | 1,288.00p | 1,320.00p | 4590 |
| 04/04/2017 | 1,320.00p | 1,330.00p | 1,303.00p | 1,310.00p | 2368 |
| 03/04/2017 | 1,330.00p | 1,330.00p | 1,302.50p | 1,320.00p | 365 |
| 31/03/2017 | 1,350.00p | 1,350.00p | 1,300.00p | 1,330.00p | 5567 |
| 30/03/2017 | 1,330.00p | 1,339.00p | 1,300.00p | 1,330.00p | 17678 |
| 29/03/2017 | 1,320.00p | 1,330.00p | 1,300.00p | 1,330.00p | 10692 |
| 28/03/2017 | 1,300.00p | 1,330.00p | 1,268.80p | 1,320.00p | 322769 |
| 27/03/2017 | 1,300.00p | 1,315.00p | 1,268.00p | 1,300.00p | 1465 |
| 24/03/2017 | 1,300.00p | 1,300.00p | 1,272.00p | 1,300.00p | 936 |
| 23/03/2017 | 1,280.00p | 1,328.00p | 1,271.20p | 1,300.00p | 12784 |
| 22/03/2017 | 1,280.00p | 1,320.00p | 1,270.00p | 1,280.00p | 4464 |
| 21/03/2017 | 1,290.00p | 1,295.00p | 1,264.00p | 1,280.00p | 624 |
| 20/03/2017 | 1,290.00p | 1,300.00p | 1,282.50p | 1,290.00p | 711 |
| 17/03/2017 | 1,290.00p | 1,300.00p | 1,282.00p | 1,290.00p | 1660 |
| 16/03/2017 | 1,310.00p | 1,310.00p | 1,280.00p | 1,290.00p | 68924 |
| 15/03/2017 | 1,310.00p | 1,320.00p | 1,285.00p | 1,310.00p | 16166 |
| 14/03/2017 | 1,270.00p | 1,330.00p | 1,268.00p | 1,310.00p | 5742 |
| 13/03/2017 | 1,270.00p | 1,280.00p | 1,260.00p | 1,270.00p | 8110 |
| 10/03/2017 | 1,270.00p | 1,280.67p | 1,240.00p | 1,270.00p | 6512 |
| 09/03/2017 | 1,330.00p | 1,330.00p | 1,260.00p | 1,270.00p | 6572 |
| 08/03/2017 | 1,330.00p | 1,360.00p | 1,300.00p | 1,330.00p | 56185 |
| 07/03/2017 | 1,330.00p | 1,360.00p | 1,300.00p | 1,330.00p | 4366 |
| 06/03/2017 | 1,290.00p | 1,330.00p | 1,281.00p | 1,330.00p | 21601 |
| 03/03/2017 | 1,300.00p | 1,318.00p | 1,244.00p | 1,290.00p | 16819 |
| 02/03/2017 | 1,340.00p | 1,366.00p | 1,300.00p | 1,310.00p | 45362 |
| 01/03/2017 | 1,270.00p | 1,360.00p | 1,260.00p | 1,340.00p | 29400 |
| 28/02/2017 | 1,265.00p | 1,290.00p | 1,248.00p | 1,260.00p | 7164 |
| 27/02/2017 | 1,245.00p | 1,270.00p | 1,230.00p | 1,265.00p | 26104 |
| 24/02/2017 | 1,260.00p | 1,300.00p | 1,240.00p | 1,245.00p | 9611 |
| 23/02/2017 | 1,195.00p | 1,240.00p | 1,195.00p | 1,240.00p | 6453 |
| 22/02/2017 | 1,240.00p | 1,240.00p | 1,180.00p | 1,195.00p | 10579 |
| 21/02/2017 | 1,215.00p | 1,240.00p | 1,215.00p | 1,240.00p | 15324 |
| 20/02/2017 | 1,210.00p | 1,240.00p | 1,202.00p | 1,215.00p | 34412 |
| 17/02/2017 | 1,150.00p | 1,228.00p | 1,150.00p | 1,190.00p | 39567 |
| 16/02/2017 | 1,150.00p | 1,180.00p | 1,123.00p | 1,150.00p | 1419 |
| 15/02/2017 | 1,150.00p | 1,150.00p | 1,120.00p | 1,150.00p | 7260 |
| 14/02/2017 | 1,140.00p | 1,154.00p | 1,125.00p | 1,150.00p | 10805 |
| 13/02/2017 | 1,120.00p | 1,156.00p | 1,090.00p | 1,130.00p | 19337 |
| 10/02/2017 | 1,160.00p | 1,170.00p | 1,130.00p | 1,130.00p | 10118 |
| 09/02/2017 | 1,200.00p | 1,220.00p | 1,155.00p | 1,160.00p | 27801 |
| 08/02/2017 | 1,230.00p | 1,230.00p | 1,186.67p | 1,200.00p | 11543 |
| 07/02/2017 | 1,210.00p | 1,230.00p | 1,180.00p | 1,230.00p | 31263 |
| 06/02/2017 | 1,125.00p | 1,240.00p | 1,080.00p | 1,200.00p | 63640 |
| 03/02/2017 | 1,350.00p | 1,360.00p | 1,070.00p | 1,125.00p | 116574 |
*Close Price adjusted for both dividends and splits