Diversified Energy Company (DEC) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
01/02/2024 920.00p 925.00p 880.00p 904.50p 282638
31/01/2024 930.00p 934.00p 907.00p 916.50p 252061
30/01/2024 959.00p 986.50p 913.85p 930.00p 387038
29/01/2024 941.50p 974.00p 919.50p 943.50p 142187
26/01/2024 967.50p 984.00p 948.00p 948.00p 272524
25/01/2024 928.00p 953.50p 888.00p 951.50p 253566
24/01/2024 876.50p 948.00p 849.50p 942.50p 616491
23/01/2024 978.50p 980.50p 822.50p 845.00p 1400665
22/01/2024 961.00p 1,000.49p 951.50p 962.00p 517687
19/01/2024 965.00p 983.00p 875.50p 958.00p 4883817
18/01/2024 977.00p 988.00p 952.00p 955.00p 735939
17/01/2024 1,024.00p 1,029.00p 951.00p 978.50p 593296
16/01/2024 995.80p 1,140.00p 980.00p 1,026.00p 573549
15/01/2024 1,104.50p 1,112.37p 980.20p 1,000.00p 1576379
12/01/2024 1,100.00p 1,131.00p 1,100.00p 1,105.00p 207544
11/01/2024 1,121.00p 1,145.50p 1,089.50p 1,097.00p 183642
10/01/2024 1,145.00p 1,174.00p 1,102.13p 1,114.00p 292042
09/01/2024 1,168.50p 1,168.50p 1,115.00p 1,149.50p 924526
08/01/2024 1,164.00p 1,166.00p 1,127.00p 1,140.00p 832352
05/01/2024 1,220.00p 1,220.00p 1,139.50p 1,178.00p 745974
04/01/2024 1,170.00p 1,236.84p 1,170.00p 1,220.00p 213359
03/01/2024 1,208.00p 1,212.00p 1,169.00p 1,176.50p 405506
02/01/2024 1,124.50p 1,198.50p 1,124.00p 1,198.50p 263970
29/12/2023 1,110.50p 1,122.00p 1,087.50p 1,115.00p 84383
28/12/2023 1,164.00p 1,190.00p 1,107.00p 1,110.50p 153438
27/12/2023 1,103.00p 1,161.50p 1,087.00p 1,161.50p 374353
22/12/2023 1,078.00p 1,095.00p 1,065.50p 1,094.00p 92340
21/12/2023 1,074.00p 1,275.00p 1,050.50p 1,078.00p 309968
20/12/2023 1,140.00p 1,195.46p 1,082.50p 1,082.50p 534046
19/12/2023 1,282.00p 1,300.00p 1,007.94p 1,122.00p 1958704
18/12/2023 1,331.00p 1,360.00p 1,290.50p 1,310.50p 255696
15/12/2023 1,330.00p 1,370.50p 1,313.52p 1,335.50p 355115
14/12/2023 1,268.50p 1,322.00p 1,258.50p 1,314.50p 789846
13/12/2023 1,232.00p 1,247.00p 1,203.50p 1,240.00p 169054
12/12/2023 1,261.50p 1,282.95p 1,240.50p 1,241.00p 198864
11/12/2023 1,285.00p 1,318.50p 1,260.00p 1,270.00p 169405
08/12/2023 1,280.00p 1,314.66p 1,280.00p 1,301.00p 671251
07/12/2023 1,275.00p 1,299.40p 1,230.00p 1,280.00p 229661
06/12/2023 1,305.40p 1,363.12p 1,281.40p 1,281.40p 202936
05/12/2023 1,275.00p 1,350.00p 1,275.00p 1,338.40p 257481
04/12/2023 1,299.00p 1,310.00p 1,279.08p 1,288.00p 113693
01/12/2023 1,344.00p 1,344.00p 1,267.00p 1,301.00p 144861
30/11/2023 1,312.00p 1,338.00p 1,293.00p 1,310.00p 1378644
29/11/2023 1,441.00p 1,441.00p 1,362.00p 1,362.00p 188833
28/11/2023 1,447.00p 1,447.00p 1,391.00p 1,400.00p 251789
27/11/2023 1,434.00p 1,442.00p 1,380.00p 1,410.00p 137008
24/11/2023 1,417.00p 1,457.00p 1,417.00p 1,426.00p 212754
23/11/2023 1,431.00p 1,455.00p 1,413.75p 1,444.00p 159559
22/11/2023 1,439.00p 1,440.00p 1,382.38p 1,408.00p 191826
21/11/2023 1,468.00p 1,476.00p 1,425.50p 1,431.00p 115913
20/11/2023 1,492.00p 1,516.13p 1,449.00p 1,460.00p 145668
17/11/2023 1,479.00p 1,487.00p 1,423.00p 1,484.00p 390718
16/11/2023 1,449.00p 1,464.00p 1,430.00p 1,442.00p 299985
15/11/2023 1,440.00p 1,484.25p 1,420.00p 1,450.00p 296703
14/11/2023 1,337.00p 1,438.43p 1,317.00p 1,415.00p 245590
13/11/2023 1,358.00p 1,366.00p 1,331.00p 1,333.00p 161942
10/11/2023 1,350.00p 1,385.00p 1,350.00p 1,359.00p 136919
09/11/2023 1,360.00p 1,389.00p 1,332.00p 1,380.00p 497124
08/11/2023 1,366.00p 1,374.94p 1,325.00p 1,342.00p 406910
07/11/2023 1,396.00p 1,398.00p 1,360.00p 1,370.00p 93424
06/11/2023 1,430.00p 1,437.96p 1,401.00p 1,407.00p 78767
03/11/2023 1,437.00p 1,466.00p 1,413.00p 1,429.00p 89621
02/11/2023 1,342.00p 1,441.00p 1,342.00p 1,441.00p 106646
01/11/2023 1,348.00p 1,349.00p 1,311.00p 1,341.00p 289876
31/10/2023 1,354.00p 1,363.00p 1,334.00p 1,337.00p 195070
30/10/2023 1,388.00p 1,400.00p 1,353.00p 1,353.00p 124277
27/10/2023 1,375.00p 1,402.25p 1,372.00p 1,387.00p 147295
26/10/2023 1,379.00p 1,392.00p 1,361.00p 1,367.00p 168224
25/10/2023 1,404.00p 1,429.00p 1,375.00p 1,376.00p 148409
24/10/2023 1,394.00p 1,458.00p 1,394.00p 1,403.00p 205714
23/10/2023 1,428.00p 1,432.00p 1,392.00p 1,432.00p 163236
20/10/2023 1,446.00p 1,448.04p 1,402.00p 1,415.00p 149142
19/10/2023 1,460.00p 1,478.00p 1,426.00p 1,440.00p 154959
18/10/2023 1,484.00p 1,501.00p 1,466.00p 1,480.00p 78125
17/10/2023 1,476.00p 1,485.00p 1,461.75p 1,484.00p 80317
16/10/2023 1,494.00p 1,494.00p 1,443.00p 1,467.00p 112727
13/10/2023 1,505.00p 1,512.00p 1,473.00p 1,481.00p 178249
12/10/2023 1,518.00p 1,518.00p 1,480.00p 1,497.00p 84603
11/10/2023 1,507.00p 1,533.00p 1,477.50p 1,484.00p 118542
10/10/2023 1,522.00p 1,549.00p 1,496.00p 1,502.00p 117745
09/10/2023 1,499.00p 1,521.00p 1,470.00p 1,521.00p 159108
06/10/2023 1,440.00p 1,499.10p 1,433.00p 1,454.00p 302233
05/10/2023 1,358.00p 1,445.00p 1,317.87p 1,433.00p 1146605
04/10/2023 1,435.00p 1,460.00p 1,293.80p 1,342.00p 724130
03/10/2023 1,564.00p 1,569.98p 1,433.00p 1,436.00p 422850
02/10/2023 1,615.00p 1,630.00p 1,550.00p 1,573.00p 125031
29/09/2023 1,630.00p 1,632.00p 1,613.00p 1,613.00p 97331
28/09/2023 1,681.00p 1,681.00p 1,617.00p 1,621.00p 52457
27/09/2023 1,645.00p 1,655.01p 1,614.00p 1,641.00p 71138
26/09/2023 1,620.00p 1,625.00p 1,581.00p 1,625.00p 281342
25/09/2023 1,632.00p 1,643.00p 1,586.20p 1,621.00p 104089
22/09/2023 1,634.00p 1,662.98p 1,601.20p 1,630.00p 179131
21/09/2023 1,675.00p 1,708.00p 1,636.00p 1,636.00p 144155
20/09/2023 1,660.00p 1,716.00p 1,636.00p 1,690.00p 95890
19/09/2023 1,663.00p 1,673.00p 1,620.00p 1,649.00p 214397
18/09/2023 1,752.00p 1,752.00p 1,660.00p 1,661.00p 221081
15/09/2023 1,780.00p 1,797.00p 1,755.00p 1,756.00p 150460
14/09/2023 1,700.00p 1,784.00p 1,698.00p 1,784.00p 134440
13/09/2023 1,720.00p 1,739.00p 1,704.00p 1,725.00p 118280
12/09/2023 1,734.00p 1,738.00p 1,690.84p 1,738.00p 63657
11/09/2023 1,737.00p 1,747.00p 1,718.00p 1,733.00p 53446
08/09/2023 1,718.00p 1,741.00p 1,700.00p 1,721.00p 75608
07/09/2023 1,702.00p 1,728.00p 1,678.00p 1,717.00p 54208
06/09/2023 1,728.00p 1,743.00p 1,692.00p 1,692.00p 75298
05/09/2023 1,690.00p 1,755.00p 1,660.00p 1,734.00p 91296
04/09/2023 1,806.00p 1,811.38p 1,678.00p 1,678.00p 202446
01/09/2023 1,880.00p 1,914.00p 1,743.20p 1,762.00p 121514
31/08/2023 1,880.00p 1,927.00p 1,792.00p 1,831.00p 130780
30/08/2023 1,840.00p 1,921.00p 1,827.35p 1,920.00p 178969
29/08/2023 1,786.00p 1,837.62p 1,785.00p 1,828.00p 1555088
25/08/2023 1,790.00p 1,800.00p 1,772.00p 1,781.00p 57377
24/08/2023 1,848.00p 1,872.00p 1,784.00p 1,785.00p 78975
23/08/2023 1,820.00p 1,845.00p 1,812.00p 1,812.00p 60395
22/08/2023 1,840.00p 1,840.00p 1,807.00p 1,817.00p 34995
21/08/2023 1,842.00p 1,842.00p 1,805.00p 1,812.00p 75151
18/08/2023 1,794.00p 1,838.00p 1,784.00p 1,801.00p 74548
17/08/2023 1,790.00p 1,812.00p 1,790.00p 1,799.00p 57345
16/08/2023 1,849.00p 1,849.00p 1,789.00p 1,815.00p 54268
15/08/2023 1,870.00p 1,870.00p 1,811.00p 1,811.00p 72701
14/08/2023 1,865.00p 1,869.00p 1,835.00p 1,837.00p 59697
11/08/2023 1,890.00p 1,890.00p 1,846.00p 1,863.00p 32515
10/08/2023 1,886.00p 1,902.00p 1,862.00p 1,887.00p 47870
09/08/2023 1,880.00p 1,892.00p 1,828.00p 1,873.00p 49625
08/08/2023 1,834.00p 1,904.00p 1,804.00p 1,834.00p 41301
07/08/2023 1,844.00p 1,874.00p 1,820.00p 1,826.00p 43332
04/08/2023 1,846.00p 1,865.00p 1,826.00p 1,844.00p 30441
03/08/2023 1,883.00p 1,883.00p 1,794.00p 1,852.00p 102279
02/08/2023 1,872.00p 1,875.00p 1,810.00p 1,828.00p 70510
01/08/2023 1,901.00p 1,904.57p 1,875.00p 1,875.00p 47013
31/07/2023 1,900.00p 1,900.00p 1,865.00p 1,896.00p 53360
28/07/2023 1,930.00p 1,930.00p 1,848.00p 1,857.00p 48162
27/07/2023 1,902.00p 1,920.00p 1,884.00p 1,891.00p 77586
26/07/2023 1,900.00p 1,900.00p 1,873.00p 1,894.00p 128541
25/07/2023 1,905.00p 1,905.00p 1,874.00p 1,890.00p 50267
24/07/2023 1,860.00p 1,897.00p 1,843.00p 1,891.00p 208592
21/07/2023 1,842.00p 1,860.00p 1,830.00p 1,860.00p 173722
20/07/2023 1,850.00p 1,870.00p 1,833.00p 1,855.00p 184655
19/07/2023 1,817.00p 1,847.00p 1,796.00p 1,845.00p 161217
18/07/2023 1,726.00p 1,784.00p 1,716.00p 1,784.00p 119807
17/07/2023 1,764.00p 1,773.00p 1,719.00p 1,720.00p 71243
14/07/2023 1,780.00p 1,780.00p 1,750.00p 1,758.00p 65985
13/07/2023 1,752.00p 1,779.00p 1,752.00p 1,768.00p 46797
12/07/2023 1,740.00p 1,764.00p 1,729.00p 1,755.00p 492343
11/07/2023 1,728.00p 1,773.00p 1,728.00p 1,733.00p 123208
10/07/2023 1,750.00p 1,750.00p 1,698.00p 1,740.00p 90523
07/07/2023 1,756.00p 1,756.00p 1,709.00p 1,747.00p 92886
06/07/2023 1,809.00p 1,815.00p 1,733.00p 1,733.00p 88341
05/07/2023 1,810.00p 1,827.00p 1,797.00p 1,813.00p 62684
04/07/2023 1,770.00p 1,813.00p 1,770.00p 1,810.00p 48664
03/07/2023 1,760.00p 1,812.00p 1,759.00p 1,787.00p 77812
30/06/2023 1,730.00p 1,769.00p 1,730.00p 1,768.00p 78508
29/06/2023 1,744.00p 1,779.86p 1,710.00p 1,726.00p 55075
28/06/2023 1,716.00p 1,754.00p 1,700.00p 1,754.00p 113184
27/06/2023 1,720.00p 1,738.00p 1,674.00p 1,695.00p 150731
26/06/2023 1,708.00p 1,708.00p 1,652.00p 1,674.00p 99015
23/06/2023 1,700.00p 1,712.99p 1,663.00p 1,663.00p 119526
22/06/2023 1,770.00p 1,789.00p 1,707.00p 1,713.00p 104785
21/06/2023 1,770.00p 1,821.06p 1,770.00p 1,783.00p 45133
20/06/2023 1,829.00p 1,854.00p 1,788.00p 1,790.00p 57875
19/06/2023 1,880.00p 1,880.00p 1,798.00p 1,830.00p 88013
16/06/2023 1,810.00p 1,859.00p 1,810.00p 1,821.00p 547190
15/06/2023 1,858.00p 1,865.00p 1,814.00p 1,819.00p 63325
14/06/2023 1,866.00p 1,886.00p 1,845.00p 1,856.00p 115675
13/06/2023 1,860.00p 1,876.00p 1,845.00p 1,865.00p 79201
12/06/2023 1,875.00p 1,889.00p 1,854.12p 1,869.00p 112874
09/06/2023 1,860.00p 1,876.20p 1,855.34p 1,864.00p 55916
07/06/2023 1,840.00p 1,877.00p 1,827.00p 1,866.00p 64088
06/06/2023 1,811.00p 1,849.00p 1,796.00p 1,846.00p 139353
05/06/2023 1,848.00p 1,858.00p 1,793.00p 1,804.00p 101768
02/06/2023 1,760.00p 1,815.00p 1,746.00p 1,811.00p 258087
01/06/2023 1,695.00p 1,743.00p 1,691.00p 1,743.00p 204764
31/05/2023 1,680.00p 1,720.00p 1,680.00p 1,702.00p 831925
30/05/2023 1,740.00p 1,740.00p 1,641.00p 1,677.00p 213310
26/05/2023 1,800.00p 1,800.00p 1,715.00p 1,715.00p 114809
25/05/2023 1,810.00p 1,839.00p 1,748.00p 1,748.00p 171716
24/05/2023 1,901.00p 1,956.00p 1,869.00p 1,878.00p 132855
23/05/2023 1,928.00p 1,963.00p 1,906.00p 1,946.00p 137282
22/05/2023 1,860.00p 1,934.00p 1,848.00p 1,927.00p 161326
19/05/2023 1,850.00p 1,861.00p 1,825.00p 1,856.00p 85062
18/05/2023 1,840.00p 1,840.00p 1,808.00p 1,821.00p 64617
17/05/2023 1,826.00p 1,850.00p 1,805.00p 1,806.00p 60273
16/05/2023 1,770.00p 1,834.00p 1,770.00p 1,830.00p 185640
15/05/2023 1,800.00p 1,816.00p 1,772.00p 1,784.00p 152601
12/05/2023 1,808.00p 1,819.98p 1,784.00p 1,790.00p 89932
11/05/2023 1,814.00p 1,847.00p 1,794.54p 1,812.00p 73278
10/05/2023 1,802.00p 1,844.00p 1,791.00p 1,844.00p 91073
09/05/2023 1,843.00p 1,875.00p 1,790.00p 1,793.00p 230378
05/05/2023 1,829.00p 1,856.00p 1,804.34p 1,843.00p 73100
04/05/2023 1,882.00p 1,886.00p 1,814.50p 1,829.00p 92528
03/05/2023 1,810.00p 1,843.00p 1,801.00p 1,843.00p 88146
02/05/2023 1,899.00p 1,920.00p 1,814.00p 1,819.00p 140014
28/04/2023 1,836.00p 1,898.00p 1,828.00p 1,894.00p 99054
27/04/2023 1,800.00p 1,838.00p 1,790.00p 1,837.00p 71494
26/04/2023 1,823.00p 1,837.00p 1,801.00p 1,811.00p 85150
25/04/2023 1,866.00p 1,879.00p 1,825.00p 1,825.00p 58893
24/04/2023 1,860.00p 1,877.00p 1,828.04p 1,846.00p 100789
21/04/2023 1,840.00p 1,852.00p 1,804.00p 1,848.00p 109845
20/04/2023 1,860.00p 1,879.23p 1,842.00p 1,842.00p 81846
19/04/2023 1,871.00p 1,871.00p 1,847.00p 1,857.00p 56478
18/04/2023 1,879.00p 1,888.62p 1,846.00p 1,870.00p 90447

*Close Price adjusted for both dividends and splits