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 Directa Plus (DCTA) by Steve Moore in ShareProphets
- Avoid Karelian Diamond Resources (CDI) (KDR) by Nigel Somerville in ShareProphets
- Avoid Hays (HAS) by Steve Moore in ShareProphets
- Watch BP (BP.) by Andrew Mackie in The Motley Fool
- Hold Taylor Wimpey (TW.) by Simon Watkins in The Motley Fool
- Neutral Tate & Lyle (TATE) by Goldman Sachs
- Hold Renishaw (RSW) by Deutsche Bank
- Buy Gooch & Housego (GHH) by Deutsche Bank
- Buy Oxford Nanopore Technologies (ONT) by Berenberg
- Sell Liontrust Asset Management (LIO) by Deutsche Bank
- Buy Flutter Entertainment (DI) (FLTR) by Deutsche Bank
- Buy Polar Capital Holdings (POLR) by Deutsche Bank
- Hold Pearson (PSON) by Deutsche Bank
- Hold Rathbones Group (RAT) by Deutsche Bank
- Buy Hikma Pharmaceuticals (HIK) by Deutsche Bank
- Buy Hays (HAS) by Deutsche Bank
- Buy WPP (WPP) by Deutsche Bank
- Neutral Shell (SHEL) by Citi
- Buy BP (BP.) by Citi
- Underweight GSK (GSK) by Morgan Stanley
Diversified Energy Company (DEC) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/05/2025 | 1,039.00p | 1,039.00p | 1,006.91p | 1,027.00p | 95156 |
| 21/05/2025 | 1,060.00p | 1,060.00p | 1,008.00p | 1,031.00p | 73587 |
| 20/05/2025 | 1,000.00p | 1,048.00p | 1,000.00p | 1,043.00p | 91191 |
| 19/05/2025 | 1,014.00p | 1,041.00p | 998.50p | 1,032.00p | 161648 |
| 16/05/2025 | 1,065.00p | 1,065.00p | 999.00p | 1,019.00p | 133760 |
| 15/05/2025 | 1,038.00p | 1,062.00p | 1,016.00p | 1,022.00p | 155399 |
| 14/05/2025 | 1,032.00p | 1,074.00p | 985.50p | 1,063.00p | 177606 |
| 13/05/2025 | 985.00p | 1,031.00p | 985.00p | 1,031.00p | 209945 |
| 12/05/2025 | 1,010.00p | 1,057.00p | 976.50p | 1,013.00p | 238304 |
| 09/05/2025 | 1,009.00p | 1,009.00p | 962.00p | 988.50p | 169686 |
| 08/05/2025 | 970.00p | 988.50p | 930.00p | 978.50p | 130765 |
| 07/05/2025 | 960.00p | 971.50p | 948.00p | 965.50p | 138448 |
| 06/05/2025 | 975.00p | 977.50p | 930.00p | 971.50p | 155926 |
| 02/05/2025 | 972.50p | 979.00p | 937.50p | 960.00p | 122726 |
| 01/05/2025 | 939.00p | 973.50p | 910.50p | 958.50p | 137406 |
| 30/04/2025 | 963.00p | 963.00p | 927.50p | 941.50p | 152297 |
| 29/04/2025 | 945.50p | 955.00p | 897.00p | 950.50p | 210536 |
| 28/04/2025 | 939.50p | 969.50p | 893.50p | 939.00p | 79316 |
| 25/04/2025 | 921.00p | 949.50p | 891.50p | 934.00p | 111368 |
| 24/04/2025 | 900.00p | 925.00p | 898.00p | 916.00p | 121679 |
| 23/04/2025 | 914.00p | 937.00p | 894.73p | 900.00p | 242119 |
| 22/04/2025 | 855.00p | 895.50p | 844.00p | 894.00p | 206487 |
| 17/04/2025 | 901.50p | 905.00p | 871.50p | 891.00p | 207331 |
| 16/04/2025 | 848.00p | 887.50p | 833.50p | 880.50p | 180643 |
| 15/04/2025 | 864.50p | 876.00p | 847.50p | 867.00p | 136305 |
| 14/04/2025 | 850.50p | 889.00p | 838.06p | 862.50p | 153472 |
| 11/04/2025 | 835.00p | 857.00p | 819.00p | 822.00p | 237759 |
| 10/04/2025 | 1,000.00p | 1,000.00p | 840.00p | 841.50p | 382956 |
| 09/04/2025 | 840.00p | 866.00p | 790.50p | 803.50p | 633133 |
| 08/04/2025 | 890.00p | 921.50p | 860.50p | 862.00p | 288814 |
| 07/04/2025 | 888.50p | 928.00p | 803.46p | 882.50p | 528502 |
| 04/04/2025 | 986.50p | 1,022.94p | 888.50p | 908.00p | 337000 |
| 03/04/2025 | 1,031.00p | 1,068.00p | 988.50p | 1,004.00p | 294169 |
| 02/04/2025 | 1,040.00p | 1,077.00p | 1,040.00p | 1,071.00p | 117277 |
| 01/04/2025 | 1,038.00p | 1,066.00p | 999.50p | 1,066.00p | 160426 |
| 31/03/2025 | 1,024.00p | 1,057.00p | 997.50p | 1,043.00p | 198646 |
| 28/03/2025 | 995.50p | 1,043.00p | 995.50p | 1,035.00p | 152577 |
| 27/03/2025 | 1,067.00p | 1,067.00p | 1,003.00p | 1,035.00p | 85084 |
| 26/03/2025 | 1,006.00p | 1,053.00p | 1,000.00p | 1,050.00p | 126182 |
| 25/03/2025 | 995.50p | 1,052.00p | 995.50p | 1,021.00p | 184291 |
| 24/03/2025 | 1,045.00p | 1,101.00p | 977.00p | 1,012.00p | 197622 |
| 21/03/2025 | 1,064.00p | 1,065.00p | 1,024.00p | 1,039.00p | 397181 |
| 20/03/2025 | 1,013.00p | 1,066.00p | 1,006.00p | 1,058.00p | 269605 |
| 19/03/2025 | 1,020.00p | 1,020.00p | 975.00p | 996.00p | 186276 |
| 18/03/2025 | 1,000.00p | 1,028.00p | 955.00p | 1,008.00p | 253807 |
| 17/03/2025 | 875.00p | 1,017.00p | 875.00p | 995.00p | 225005 |
| 14/03/2025 | 955.00p | 955.00p | 901.00p | 917.00p | 224291 |
| 13/03/2025 | 894.50p | 916.85p | 871.00p | 914.50p | 153886 |
| 12/03/2025 | 912.00p | 912.00p | 867.00p | 898.00p | 192264 |
| 11/03/2025 | 889.00p | 894.50p | 865.00p | 873.50p | 284068 |
| 10/03/2025 | 883.50p | 913.31p | 872.50p | 885.50p | 374139 |
| 07/03/2025 | 880.00p | 938.00p | 875.00p | 890.50p | 406565 |
| 06/03/2025 | 1,000.00p | 1,009.00p | 907.00p | 912.00p | 243382 |
| 05/03/2025 | 1,020.00p | 1,028.00p | 940.00p | 956.00p | 182413 |
| 04/03/2025 | 1,017.00p | 1,049.00p | 967.00p | 1,000.00p | 293277 |
| 03/03/2025 | 1,065.00p | 1,088.00p | 1,019.00p | 1,035.00p | 147191 |
| 28/02/2025 | 1,035.00p | 1,097.00p | 1,035.00p | 1,057.00p | 422491 |
| 27/02/2025 | 1,120.00p | 1,120.00p | 1,047.00p | 1,051.00p | 164354 |
| 26/02/2025 | 1,083.00p | 1,151.00p | 1,076.00p | 1,107.00p | 123051 |
| 25/02/2025 | 1,100.00p | 1,181.00p | 1,092.00p | 1,099.00p | 117620 |
| 24/02/2025 | 1,113.00p | 1,148.00p | 1,103.00p | 1,107.00p | 145530 |
| 21/02/2025 | 1,130.00p | 1,163.00p | 1,113.00p | 1,113.00p | 161060 |
| 20/02/2025 | 1,191.00p | 1,237.87p | 1,138.57p | 1,150.00p | 266745 |
| 19/02/2025 | 1,334.00p | 1,334.00p | 1,171.00p | 1,229.00p | 266704 |
| 18/02/2025 | 1,275.00p | 1,331.00p | 1,275.00p | 1,312.00p | 102301 |
| 17/02/2025 | 1,350.00p | 1,350.00p | 1,282.00p | 1,282.00p | 104541 |
| 14/02/2025 | 1,339.00p | 1,345.00p | 1,322.34p | 1,339.00p | 135430 |
| 13/02/2025 | 1,362.00p | 1,377.00p | 1,327.00p | 1,330.00p | 146683 |
| 12/02/2025 | 1,348.00p | 1,385.00p | 1,335.99p | 1,374.00p | 108539 |
| 11/02/2025 | 1,370.00p | 1,400.00p | 1,340.00p | 1,353.00p | 106738 |
| 10/02/2025 | 1,339.00p | 1,366.00p | 1,332.00p | 1,366.00p | 155975 |
| 07/02/2025 | 1,355.00p | 1,366.00p | 1,329.00p | 1,339.00p | 77443 |
| 06/02/2025 | 1,347.00p | 1,369.00p | 1,326.00p | 1,350.00p | 104715 |
| 05/02/2025 | 1,300.00p | 1,368.00p | 1,300.00p | 1,343.00p | 90163 |
| 04/02/2025 | 1,365.00p | 1,365.00p | 1,319.00p | 1,339.00p | 80333 |
| 03/02/2025 | 1,295.00p | 1,350.01p | 1,276.00p | 1,341.00p | 151699 |
| 31/01/2025 | 1,335.00p | 1,353.00p | 1,289.00p | 1,307.00p | 202240 |
| 30/01/2025 | 1,314.00p | 1,333.00p | 1,303.00p | 1,317.00p | 88150 |
| 29/01/2025 | 1,294.00p | 1,319.00p | 1,288.00p | 1,314.00p | 75382 |
| 28/01/2025 | 1,335.00p | 1,335.00p | 1,288.00p | 1,288.00p | 147828 |
| 27/01/2025 | 1,260.00p | 1,327.00p | 1,260.00p | 1,306.00p | 197356 |
| 24/01/2025 | 1,318.00p | 1,343.00p | 1,250.00p | 1,273.00p | 156082 |
| 23/01/2025 | 1,316.00p | 1,345.00p | 1,303.00p | 1,318.00p | 137072 |
| 22/01/2025 | 1,348.00p | 1,348.00p | 1,301.00p | 1,323.00p | 79467 |
| 21/01/2025 | 1,293.00p | 1,334.00p | 1,290.00p | 1,327.00p | 116171 |
| 20/01/2025 | 1,370.00p | 1,375.00p | 1,285.51p | 1,298.00p | 144856 |
| 17/01/2025 | 1,315.00p | 1,399.00p | 1,315.00p | 1,343.00p | 164552 |
| 16/01/2025 | 1,354.00p | 1,386.00p | 1,336.19p | 1,370.00p | 150569 |
| 15/01/2025 | 1,378.00p | 1,395.00p | 1,334.00p | 1,366.00p | 96549 |
| 14/01/2025 | 1,337.00p | 1,376.00p | 1,318.00p | 1,337.00p | 136012 |
| 13/01/2025 | 1,377.00p | 1,379.18p | 1,354.00p | 1,367.00p | 121877 |
| 10/01/2025 | 1,310.00p | 1,404.00p | 1,310.00p | 1,360.00p | 133463 |
| 09/01/2025 | 1,385.00p | 1,385.00p | 1,330.00p | 1,356.00p | 106393 |
| 08/01/2025 | 1,347.00p | 1,361.00p | 1,313.88p | 1,342.00p | 117325 |
| 07/01/2025 | 1,324.00p | 1,362.00p | 1,320.00p | 1,356.00p | 141246 |
| 06/01/2025 | 1,378.00p | 1,404.00p | 1,344.00p | 1,356.00p | 167822 |
| 03/01/2025 | 1,400.00p | 1,446.00p | 1,386.00p | 1,393.00p | 152886 |
| 02/01/2025 | 1,350.00p | 1,387.00p | 1,331.00p | 1,387.00p | 200554 |
| 31/12/2024 | 1,297.00p | 1,344.00p | 1,297.00p | 1,344.00p | 76510 |
| 30/12/2024 | 1,258.00p | 1,337.00p | 1,238.00p | 1,335.00p | 152812 |
| 27/12/2024 | 1,280.00p | 1,295.00p | 1,260.00p | 1,268.00p | 107630 |
| 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 |
*Close Price adjusted for both dividends and splits