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:
- Avoid Eurocell (ECEL) by Steve Moore in ShareProphets
- Avoid DFS Furniture (DFS) by Steve Moore in ShareProphets
- Avoid Focusrite (TUNE) by Steve Moore in ShareProphets
- Overweight Sage Group (SGE) by JP Morgan
- Sector Perform Sabre Insurance Group (SBRE) by RBC Capital
- Overweight Centrica (CNA) by JP Morgan
- Hold BP (BP.) by HSBC
- Buy Softcat (SCT) by Berenberg
- Buy Eurocell (ECEL) by Berenberg
- Buy Essentra (ESNT) by Berenberg
- Buy Rockhopper Exploration (RKH) by Canaccord Genuity
- Speculative Buy Atlantic Lithium Limited NPV (DI) (ALL) by Canaccord Genuity
- Buy YouGov (YOU) by Canaccord Genuity
- Buy Softcat (SCT) by Shore Capital
- Buy Atalaya Mining (ATYM) by Canaccord Genuity
- Buy PCI-PAL (PCIP) by Canaccord Genuity
- Buy Trainline (TRN) by Canaccord Genuity
- Hold Tinybuild Inc. (DI) (TBLD) by Shore Capital
- Buy Wickes Group (WIX) by Canaccord Genuity
- Hold Clarkson (CKN) by Canaccord Genuity
Diversified Energy Company (DEC) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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