Diversified Energy Company (DEC) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
09/06/2021 2,152.00p 2,152.00p 2,120.00p 2,120.00p 135738
08/06/2021 2,176.00p 2,176.00p 2,132.00p 2,136.00p 91514
07/06/2021 2,132.00p 2,184.00p 2,124.80p 2,168.00p 118511
04/06/2021 2,132.00p 2,144.00p 2,120.00p 2,120.00p 80717
03/06/2021 2,140.00p 2,144.00p 2,112.00p 2,128.00p 75630
02/06/2021 2,160.00p 2,175.83p 2,124.00p 2,124.00p 251762
01/06/2021 2,120.00p 2,161.20p 2,104.00p 2,160.00p 144582
28/05/2021 2,132.00p 2,152.60p 2,092.00p 2,092.00p 134868
27/05/2021 2,160.00p 2,176.24p 2,104.00p 2,120.00p 471027
26/05/2021 2,228.00p 2,248.00p 2,204.00p 2,204.00p 179827
25/05/2021 2,280.00p 2,296.00p 2,228.00p 2,228.00p 155732
24/05/2021 2,260.00p 2,276.00p 2,232.00p 2,276.00p 157777
21/05/2021 2,232.00p 2,264.00p 2,186.40p 2,240.00p 827351
20/05/2021 2,356.00p 2,478.40p 2,356.00p 2,444.00p 22598
19/05/2021 2,356.00p 2,456.00p 2,356.00p 2,420.00p 32960
18/05/2021 2,400.00p 2,440.00p 2,380.00p 2,440.00p 44303
17/05/2021 2,420.00p 2,420.00p 2,360.00p 2,360.00p 42330
14/05/2021 2,380.00p 2,403.83p 2,368.00p 2,380.00p 47738
13/05/2021 2,412.00p 2,412.00p 2,364.00p 2,416.00p 13859
12/05/2021 2,400.00p 2,496.00p 2,387.80p 2,416.00p 51770
11/05/2021 2,452.00p 2,472.00p 2,400.00p 2,400.00p 60037
10/05/2021 2,500.00p 2,535.20p 2,452.00p 2,488.00p 37626
07/05/2021 2,440.00p 2,528.00p 2,420.00p 2,472.00p 84025
06/05/2021 2,416.00p 2,424.00p 2,388.00p 2,416.00p 54632
05/05/2021 2,448.00p 2,448.00p 2,348.40p 2,392.00p 111188
04/05/2021 2,476.00p 2,476.00p 2,384.00p 2,400.00p 55499
30/04/2021 2,444.00p 2,496.00p 2,392.00p 2,440.00p 201134
29/04/2021 2,384.00p 2,384.00p 2,280.00p 2,368.00p 118044
28/04/2021 2,248.00p 2,288.00p 2,213.20p 2,288.00p 37520
27/04/2021 2,204.00p 2,220.00p 2,180.00p 2,220.00p 164159
26/04/2021 2,208.00p 2,212.00p 2,173.22p 2,212.00p 72193
23/04/2021 2,212.00p 2,217.20p 2,192.00p 2,192.00p 238426
22/04/2021 2,244.00p 2,248.00p 2,200.00p 2,204.00p 189018
21/04/2021 2,208.00p 2,224.00p 2,184.00p 2,224.00p 147617
20/04/2021 2,248.00p 2,260.00p 2,196.00p 2,196.00p 137783
19/04/2021 2,260.00p 2,264.00p 2,240.00p 2,248.00p 35621
16/04/2021 2,252.00p 2,272.00p 2,236.80p 2,244.00p 62250
15/04/2021 2,284.00p 2,284.00p 2,236.00p 2,236.00p 34444
14/04/2021 2,280.00p 2,300.00p 2,268.00p 2,268.00p 41953
13/04/2021 2,280.00p 2,288.00p 2,244.00p 2,288.00p 96217
12/04/2021 2,320.00p 2,320.00p 2,240.00p 2,276.00p 53079
09/04/2021 2,252.00p 2,256.00p 2,220.00p 2,248.00p 194907
08/04/2021 2,292.00p 2,292.00p 2,240.00p 2,240.00p 75860
07/04/2021 2,292.00p 2,308.00p 2,268.00p 2,276.00p 64276
06/04/2021 2,276.00p 2,312.00p 2,244.00p 2,292.00p 62834
01/04/2021 2,248.00p 2,260.00p 2,218.60p 2,260.00p 67934
31/03/2021 2,260.00p 2,275.60p 2,220.00p 2,220.00p 86957
30/03/2021 2,244.00p 2,272.00p 2,240.00p 2,256.00p 54723
29/03/2021 2,232.00p 2,256.00p 2,228.00p 2,240.00p 42846
26/03/2021 2,228.00p 2,248.00p 2,228.00p 2,248.00p 52872
25/03/2021 2,240.00p 2,248.00p 2,224.00p 2,224.00p 51876
24/03/2021 2,212.00p 2,252.00p 2,212.00p 2,244.00p 43379
23/03/2021 2,272.00p 2,272.00p 2,220.00p 2,220.00p 67182
22/03/2021 2,240.00p 2,276.00p 2,228.00p 2,248.00p 52371
19/03/2021 2,272.00p 2,272.00p 2,204.00p 2,228.00p 311105
18/03/2021 2,240.00p 2,284.00p 2,232.00p 2,256.00p 77403
17/03/2021 2,244.00p 2,260.00p 2,228.00p 2,240.00p 98743
16/03/2021 2,312.00p 2,314.74p 2,228.00p 2,244.00p 174782
15/03/2021 2,420.00p 2,420.00p 2,272.00p 2,292.00p 104567
12/03/2021 2,460.00p 2,460.00p 2,332.00p 2,356.00p 70421
11/03/2021 2,372.00p 2,424.00p 2,332.00p 2,372.00p 82726
10/03/2021 2,380.00p 2,388.00p 2,292.00p 2,360.00p 131458
09/03/2021 2,476.00p 2,547.00p 2,376.00p 2,376.00p 188559
08/03/2021 2,560.00p 2,560.00p 2,480.00p 2,516.00p 110334
05/03/2021 2,520.00p 2,572.00p 2,512.00p 2,560.00p 65830
04/03/2021 2,572.00p 2,576.00p 2,504.00p 2,540.00p 161373
03/03/2021 2,540.00p 2,620.00p 2,528.00p 2,620.00p 83382
02/03/2021 2,572.00p 2,600.00p 2,524.00p 2,524.00p 108873
01/03/2021 2,540.00p 2,564.00p 2,524.00p 2,552.00p 50506
26/02/2021 2,500.00p 2,528.00p 2,472.00p 2,500.00p 101690
25/02/2021 2,500.00p 2,543.99p 2,492.00p 2,536.00p 57361
24/02/2021 2,480.00p 2,504.00p 2,444.00p 2,484.00p 114871
23/02/2021 2,532.00p 2,532.00p 2,456.08p 2,468.00p 46748
22/02/2021 2,572.00p 2,583.76p 2,492.00p 2,496.00p 58888
19/02/2021 2,572.00p 2,572.00p 2,528.00p 2,572.00p 31548
18/02/2021 2,572.00p 2,588.00p 2,552.00p 2,568.00p 34496
17/02/2021 2,588.00p 2,600.00p 2,552.00p 2,572.00p 136958
16/02/2021 2,512.00p 2,572.00p 2,512.00p 2,568.00p 66116
15/02/2021 2,500.00p 2,524.00p 2,464.00p 2,512.00p 71889
12/02/2021 2,424.00p 2,476.00p 2,424.00p 2,448.00p 35042
11/02/2021 2,452.00p 2,496.00p 2,452.00p 2,452.00p 45886
10/02/2021 2,500.00p 2,500.00p 2,472.00p 2,476.00p 49326
09/02/2021 2,500.00p 2,512.00p 2,476.00p 2,488.00p 49317
08/02/2021 2,488.00p 2,508.00p 2,464.00p 2,500.00p 94162
05/02/2021 2,380.00p 2,496.00p 2,340.00p 2,476.00p 188505
04/02/2021 2,328.00p 2,352.00p 2,316.00p 2,348.00p 46339
03/02/2021 2,380.00p 2,380.00p 2,328.00p 2,336.00p 59186
02/02/2021 2,308.00p 2,388.00p 2,308.00p 2,380.00p 67871
01/02/2021 2,320.00p 2,372.00p 2,300.00p 2,360.00p 64894
29/01/2021 2,300.00p 2,316.00p 2,260.00p 2,304.00p 75659
28/01/2021 2,312.00p 2,312.00p 2,273.53p 2,308.00p 38328
27/01/2021 2,292.00p 2,308.00p 2,256.00p 2,308.00p 77940
26/01/2021 2,260.00p 2,284.00p 2,224.00p 2,284.00p 62188
25/01/2021 2,280.00p 2,280.00p 2,232.00p 2,240.00p 61208
22/01/2021 2,272.00p 2,272.00p 2,249.58p 2,252.00p 32182
21/01/2021 2,308.00p 2,308.00p 2,259.04p 2,272.00p 47307
20/01/2021 2,300.00p 2,308.00p 2,264.00p 2,268.00p 69857
19/01/2021 2,244.00p 2,272.00p 2,240.00p 2,272.00p 40945
18/01/2021 2,272.00p 2,272.00p 2,232.98p 2,244.00p 22734
15/01/2021 2,260.00p 2,260.00p 2,212.00p 2,240.00p 128766
14/01/2021 2,260.00p 2,288.00p 2,248.00p 2,260.00p 34139
13/01/2021 2,280.00p 2,280.00p 2,244.00p 2,248.00p 55764
12/01/2021 2,232.00p 2,244.00p 2,228.00p 2,240.00p 70566
11/01/2021 2,244.00p 2,260.00p 2,232.00p 2,232.00p 36005
08/01/2021 2,280.00p 2,284.00p 2,247.91p 2,260.00p 36037
07/01/2021 2,292.00p 2,292.00p 2,268.00p 2,272.00p 52124
06/01/2021 2,280.00p 2,296.00p 2,264.00p 2,284.00p 42795
05/01/2021 2,268.00p 2,280.00p 2,240.00p 2,280.00p 56253
04/01/2021 2,264.00p 2,292.00p 2,256.00p 2,260.00p 58384
31/12/2020 2,308.00p 2,320.00p 2,260.00p 2,260.00p 18474
30/12/2020 2,300.00p 2,316.00p 2,284.00p 2,296.00p 36750
29/12/2020 2,284.00p 2,292.00p 2,252.00p 2,288.00p 65851
24/12/2020 2,252.00p 2,268.00p 2,237.77p 2,264.00p 25020
23/12/2020 2,232.00p 2,260.00p 2,232.00p 2,252.00p 68291
22/12/2020 2,228.00p 2,236.00p 2,208.00p 2,236.00p 41368
21/12/2020 2,220.00p 2,228.00p 2,200.00p 2,216.00p 110546
18/12/2020 2,256.00p 2,256.00p 2,224.00p 2,236.00p 64571
17/12/2020 2,260.00p 2,260.00p 2,220.40p 2,252.00p 36369
16/12/2020 2,260.00p 2,260.00p 2,232.00p 2,248.00p 87333
15/12/2020 2,228.00p 2,252.00p 2,192.00p 2,232.00p 47814
14/12/2020 2,240.00p 2,258.76p 2,220.00p 2,228.00p 48941
11/12/2020 2,168.00p 2,224.00p 2,168.00p 2,212.00p 55390
10/12/2020 2,188.00p 2,204.00p 2,172.00p 2,188.00p 54861
09/12/2020 2,160.00p 2,200.00p 2,160.00p 2,172.00p 164024
08/12/2020 2,124.00p 2,176.00p 2,080.00p 2,160.00p 184846
07/12/2020 2,160.00p 2,160.00p 2,108.00p 2,116.00p 57918
04/12/2020 2,148.00p 2,164.00p 2,143.86p 2,156.00p 122172
03/12/2020 2,176.00p 2,184.00p 2,144.10p 2,148.00p 70198
02/12/2020 2,204.00p 2,212.00p 2,148.00p 2,172.00p 530339
01/12/2020 2,196.00p 2,220.00p 2,192.00p 2,204.00p 55081
30/11/2020 2,168.00p 2,204.00p 2,144.21p 2,184.00p 725761
27/11/2020 2,180.00p 2,180.00p 2,145.24p 2,180.00p 145783
26/11/2020 2,200.00p 2,200.00p 2,148.00p 2,176.00p 100758
25/11/2020 2,248.00p 2,276.00p 2,232.00p 2,236.00p 113202
24/11/2020 2,220.00p 2,248.00p 2,216.00p 2,224.00p 128637
23/11/2020 2,232.00p 2,248.00p 2,208.00p 2,220.00p 85917
20/11/2020 2,232.00p 2,236.00p 2,212.00p 2,216.00p 82123
19/11/2020 2,228.00p 2,240.00p 2,208.00p 2,220.00p 149885
18/11/2020 2,248.00p 2,248.00p 2,224.00p 2,224.00p 374700
17/11/2020 2,260.00p 2,260.00p 2,216.00p 2,228.00p 165709
16/11/2020 2,252.00p 2,288.00p 2,236.00p 2,240.00p 160905
13/11/2020 2,248.00p 2,264.00p 2,228.00p 2,240.00p 189692
12/11/2020 2,280.00p 2,300.00p 2,256.00p 2,260.00p 163934
11/11/2020 2,236.00p 2,300.00p 2,236.00p 2,276.00p 149985
10/11/2020 2,260.00p 2,260.00p 2,220.00p 2,236.00p 99494
09/11/2020 2,256.00p 2,256.00p 2,216.00p 2,244.00p 93424
06/11/2020 2,260.00p 2,260.00p 2,212.00p 2,220.00p 37242
05/11/2020 2,280.00p 2,280.00p 2,224.00p 2,244.00p 273758
04/11/2020 2,296.00p 2,296.00p 2,240.00p 2,252.00p 62692
03/11/2020 2,300.00p 2,352.00p 2,288.00p 2,300.00p 133524
02/11/2020 2,244.00p 2,296.00p 2,216.00p 2,292.00p 102729
30/10/2020 2,192.00p 2,252.00p 2,192.00p 2,236.00p 109163
29/10/2020 2,160.00p 2,220.00p 2,160.00p 2,208.00p 97753
28/10/2020 2,120.00p 2,160.00p 2,108.00p 2,132.00p 225523
27/10/2020 2,120.00p 2,132.04p 2,108.00p 2,132.00p 169769
26/10/2020 2,100.00p 2,172.00p 2,100.00p 2,116.00p 72471
23/10/2020 2,124.00p 2,160.00p 2,104.00p 2,120.00p 67411
22/10/2020 2,120.00p 2,136.00p 2,092.00p 2,112.00p 63394
21/10/2020 2,116.00p 2,116.00p 2,084.00p 2,096.00p 35382
20/10/2020 2,100.00p 2,124.00p 2,082.07p 2,100.00p 77046
19/10/2020 2,120.00p 2,140.00p 2,100.00p 2,100.00p 36360
16/10/2020 2,140.00p 2,160.00p 2,088.00p 2,100.00p 81719
15/10/2020 2,092.00p 2,120.00p 2,084.00p 2,120.00p 57989
14/10/2020 2,132.00p 2,132.00p 2,104.00p 2,112.00p 22407
13/10/2020 2,172.00p 2,172.00p 2,120.00p 2,124.00p 34773
12/10/2020 2,160.00p 2,176.00p 2,130.90p 2,164.00p 76315
09/10/2020 2,080.00p 2,152.42p 2,080.00p 2,144.00p 97341
08/10/2020 2,128.00p 2,128.00p 2,088.00p 2,100.00p 34692
07/10/2020 2,164.00p 2,164.52p 2,104.00p 2,120.00p 34058
06/10/2020 2,136.00p 2,160.00p 2,136.00p 2,160.00p 59727
05/10/2020 2,056.00p 2,152.00p 2,030.07p 2,140.00p 66283
02/10/2020 2,100.00p 2,100.00p 2,000.00p 2,040.00p 46613
01/10/2020 2,080.00p 2,115.82p 2,060.00p 2,072.00p 28489
30/09/2020 2,088.00p 2,116.00p 2,080.00p 2,100.00p 36041
29/09/2020 2,100.00p 2,120.00p 2,072.00p 2,104.00p 59392
28/09/2020 2,172.00p 2,172.00p 2,072.00p 2,104.00p 41790
25/09/2020 2,140.00p 2,140.00p 2,068.00p 2,076.00p 45057
24/09/2020 2,132.00p 2,156.04p 2,108.08p 2,132.00p 85425
23/09/2020 2,060.00p 2,164.00p 2,040.00p 2,152.00p 124041
22/09/2020 2,080.00p 2,092.00p 2,024.00p 2,056.00p 67155
21/09/2020 2,096.00p 2,096.00p 2,032.00p 2,068.00p 62046
18/09/2020 2,064.00p 2,112.00p 2,028.00p 2,100.00p 2259070
17/09/2020 2,112.00p 2,116.00p 2,040.00p 2,080.00p 127777
16/09/2020 2,104.00p 2,125.25p 2,080.00p 2,104.00p 27120
15/09/2020 2,120.00p 2,176.00p 2,076.00p 2,120.00p 107526
14/09/2020 2,140.00p 2,140.00p 2,084.00p 2,084.00p 90745
11/09/2020 2,120.00p 2,128.00p 2,096.00p 2,128.00p 59519
10/09/2020 2,140.00p 2,152.00p 2,108.00p 2,124.00p 144529
09/09/2020 2,148.00p 2,232.00p 2,116.00p 2,148.00p 71159
08/09/2020 2,176.00p 2,176.00p 2,148.00p 2,148.00p 59756
07/09/2020 2,200.00p 2,200.00p 2,148.00p 2,168.00p 41775
04/09/2020 2,180.00p 2,206.96p 2,140.00p 2,160.00p 100012
03/09/2020 2,148.00p 2,184.00p 2,144.00p 2,152.00p 60047
02/09/2020 2,180.00p 2,192.00p 2,164.00p 2,176.00p 49268
01/09/2020 2,200.00p 2,223.40p 2,156.00p 2,180.00p 250242
28/08/2020 2,184.00p 2,208.00p 2,184.00p 2,208.00p 112681
27/08/2020 2,212.00p 2,212.00p 2,172.00p 2,176.00p 63352
26/08/2020 2,188.00p 2,232.00p 2,156.00p 2,212.00p 94166
25/08/2020 2,200.00p 2,200.00p 2,172.00p 2,184.00p 70725
24/08/2020 2,200.00p 2,276.00p 2,172.00p 2,188.00p 50168

*Close Price adjusted for both dividends and splits