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
Deltic Energy (DELT) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 5.50p | 5.85p | 5.15p | 5.75p | 85063 |
| 23/12/2024 | 5.50p | 5.50p | 5.00p | 5.50p | 21868 |
| 20/12/2024 | 5.75p | 5.75p | 5.40p | 5.40p | 91931 |
| 19/12/2024 | 5.75p | 5.75p | 5.50p | 5.75p | 166017 |
| 18/12/2024 | 5.75p | 5.90p | 5.62p | 5.75p | 18675 |
| 17/12/2024 | 5.75p | 6.00p | 5.50p | 5.75p | 20141 |
| 16/12/2024 | 5.75p | 6.00p | 5.50p | 5.75p | 75661 |
| 13/12/2024 | 5.75p | 6.00p | 5.50p | 5.75p | 131713 |
| 12/12/2024 | 5.85p | 6.00p | 5.50p | 5.75p | 113212 |
| 11/12/2024 | 5.75p | 6.00p | 5.70p | 5.85p | 183848 |
| 10/12/2024 | 5.75p | 5.84p | 5.50p | 5.84p | 81493 |
| 09/12/2024 | 5.75p | 6.00p | 5.50p | 5.75p | 126858 |
| 06/12/2024 | 5.75p | 5.84p | 5.65p | 5.75p | 173087 |
| 05/12/2024 | 6.25p | 6.50p | 5.50p | 5.75p | 143605 |
| 04/12/2024 | 6.50p | 7.00p | 6.02p | 6.25p | 192547 |
| 03/12/2024 | 6.50p | 7.00p | 6.00p | 6.50p | 89799 |
| 02/12/2024 | 6.75p | 7.00p | 6.00p | 6.50p | 178174 |
| 29/11/2024 | 6.25p | 7.00p | 6.00p | 6.75p | 388646 |
| 28/11/2024 | 5.80p | 6.50p | 5.80p | 6.25p | 663572 |
| 27/11/2024 | 6.00p | 6.20p | 5.80p | 5.95p | 126385 |
| 26/11/2024 | 5.75p | 6.60p | 5.50p | 6.00p | 665203 |
| 25/11/2024 | 7.75p | 8.00p | 5.65p | 5.75p | 1345329 |
| 22/11/2024 | 7.75p | 8.00p | 7.50p | 7.75p | 326341 |
| 21/11/2024 | 7.25p | 8.00p | 7.00p | 7.75p | 1419653 |
| 20/11/2024 | 6.25p | 7.46p | 6.00p | 7.25p | 417082 |
| 19/11/2024 | 6.40p | 6.50p | 6.00p | 6.25p | 265420 |
| 18/11/2024 | 6.55p | 6.59p | 6.30p | 6.40p | 280173 |
| 15/11/2024 | 5.15p | 7.29p | 5.00p | 6.55p | 3141681 |
| 14/11/2024 | 4.75p | 6.03p | 4.75p | 5.15p | 1689741 |
| 13/11/2024 | 4.60p | 4.80p | 4.34p | 4.55p | 376750 |
| 12/11/2024 | 4.60p | 4.70p | 4.26p | 4.60p | 116000 |
| 11/11/2024 | 4.60p | 4.70p | 4.50p | 4.60p | 166414 |
| 08/11/2024 | 4.85p | 4.90p | 4.50p | 4.60p | 610162 |
| 07/11/2024 | 5.70p | 5.70p | 4.65p | 4.65p | 1194064 |
| 06/11/2024 | 6.30p | 6.60p | 5.50p | 5.70p | 675480 |
| 05/11/2024 | 6.15p | 6.60p | 5.80p | 6.30p | 696177 |
| 04/11/2024 | 5.75p | 6.50p | 5.60p | 6.15p | 1046069 |
| 01/11/2024 | 6.70p | 6.74p | 5.62p | 5.75p | 2413483 |
| 31/10/2024 | 7.75p | 8.00p | 6.00p | 6.70p | 6452058 |
| 30/10/2024 | 6.75p | 8.00p | 6.00p | 7.75p | 546764 |
| 29/10/2024 | 6.25p | 7.00p | 6.00p | 6.75p | 884819 |
| 28/10/2024 | 6.75p | 7.00p | 5.61p | 6.25p | 1281408 |
| 25/10/2024 | 7.25p | 8.50p | 6.50p | 6.50p | 1733011 |
| 24/10/2024 | 4.85p | 8.50p | 4.85p | 7.50p | 4353015 |
| 23/10/2024 | 4.85p | 5.20p | 4.50p | 4.75p | 431350 |
| 22/10/2024 | 4.65p | 5.10p | 4.20p | 4.85p | 869094 |
| 21/10/2024 | 4.75p | 5.20p | 4.30p | 4.65p | 905542 |
| 18/10/2024 | 4.60p | 5.00p | 4.20p | 4.60p | 62412 |
| 17/10/2024 | 4.60p | 5.00p | 4.20p | 4.60p | 127776 |
| 16/10/2024 | 4.25p | 5.00p | 4.10p | 4.60p | 147591 |
| 15/10/2024 | 5.25p | 5.50p | 3.50p | 4.25p | 5329438 |
| 14/10/2024 | 5.25p | 5.25p | 5.03p | 5.25p | 37971 |
| 11/10/2024 | 5.50p | 5.70p | 4.90p | 5.25p | 244987 |
| 10/10/2024 | 5.50p | 5.68p | 5.30p | 5.50p | 131898 |
| 09/10/2024 | 5.65p | 6.00p | 5.30p | 5.50p | 92664 |
| 08/10/2024 | 5.75p | 6.00p | 5.40p | 5.65p | 291918 |
| 07/10/2024 | 5.65p | 5.75p | 5.37p | 5.75p | 59548 |
| 04/10/2024 | 5.65p | 6.00p | 5.40p | 5.65p | 21648 |
| 03/10/2024 | 5.10p | 6.00p | 5.00p | 5.65p | 562145 |
| 02/10/2024 | 4.75p | 5.50p | 4.70p | 5.10p | 350651 |
| 01/10/2024 | 5.25p | 5.50p | 4.75p | 4.75p | 452832 |
| 30/09/2024 | 5.35p | 5.50p | 5.00p | 5.25p | 319603 |
| 27/09/2024 | 4.63p | 5.50p | 4.50p | 5.35p | 3970935 |
| 26/09/2024 | 8.50p | 8.50p | 4.50p | 4.63p | 7454141 |
| 25/09/2024 | 8.75p | 9.00p | 8.15p | 8.50p | 119083 |
| 24/09/2024 | 9.25p | 10.00p | 8.50p | 8.75p | 137841 |
| 23/09/2024 | 9.50p | 10.00p | 8.50p | 9.25p | 86372 |
| 20/09/2024 | 8.00p | 9.70p | 7.60p | 9.50p | 625232 |
| 19/09/2024 | 8.25p | 8.25p | 7.50p | 8.00p | 217422 |
| 18/09/2024 | 8.50p | 8.50p | 8.01p | 8.25p | 121762 |
| 17/09/2024 | 8.75p | 8.75p | 8.00p | 8.50p | 42344 |
| 16/09/2024 | 8.85p | 8.89p | 8.50p | 8.75p | 68254 |
| 13/09/2024 | 9.00p | 9.20p | 8.50p | 8.85p | 105508 |
| 12/09/2024 | 9.00p | 9.24p | 8.52p | 9.00p | 83182 |
| 11/09/2024 | 9.25p | 9.50p | 8.50p | 9.00p | 98847 |
| 10/09/2024 | 9.25p | 9.34p | 9.00p | 9.25p | 12472 |
| 09/09/2024 | 9.50p | 9.90p | 9.00p | 9.25p | 35695 |
| 06/09/2024 | 9.50p | 9.50p | 9.03p | 9.50p | 40095 |
| 05/09/2024 | 10.25p | 10.37p | 9.03p | 9.50p | 159352 |
| 04/09/2024 | 10.25p | 10.35p | 10.00p | 10.25p | 40981 |
| 03/09/2024 | 10.50p | 10.50p | 10.00p | 10.25p | 58064 |
| 02/09/2024 | 10.50p | 10.50p | 10.00p | 10.50p | 1998 |
| 30/08/2024 | 10.50p | 10.60p | 10.11p | 10.50p | 33359 |
| 29/08/2024 | 10.50p | 11.00p | 10.00p | 10.50p | 85344 |
| 28/08/2024 | 10.50p | 10.50p | 10.05p | 10.50p | 82144 |
| 27/08/2024 | 10.50p | 10.50p | 10.12p | 10.50p | 114364 |
| 23/08/2024 | 10.50p | 10.95p | 10.13p | 10.50p | 185760 |
| 22/08/2024 | 10.50p | 10.50p | 10.12p | 10.50p | 104105 |
| 21/08/2024 | 10.50p | 11.00p | 10.00p | 10.50p | 235583 |
| 20/08/2024 | 10.50p | 10.70p | 10.17p | 10.50p | 14018 |
| 19/08/2024 | 10.50p | 11.00p | 10.00p | 10.50p | 22514 |
| 16/08/2024 | 10.50p | 10.50p | 10.17p | 10.50p | 54150 |
| 15/08/2024 | 10.50p | 10.84p | 10.08p | 10.50p | 164362 |
| 14/08/2024 | 10.50p | 11.00p | 10.00p | 10.50p | 2194 |
| 13/08/2024 | 10.50p | 11.00p | 10.00p | 10.50p | 38578 |
| 12/08/2024 | 10.50p | 10.50p | 10.00p | 10.50p | 78315 |
| 09/08/2024 | 10.25p | 11.00p | 10.00p | 10.50p | 92745 |
| 08/08/2024 | 10.25p | 10.25p | 10.00p | 10.25p | 66 |
| 07/08/2024 | 10.25p | 10.50p | 10.00p | 10.25p | 13016 |
| 06/08/2024 | 10.50p | 11.00p | 9.77p | 10.25p | 70487 |
| 05/08/2024 | 11.00p | 11.20p | 10.00p | 10.50p | 82550 |
| 02/08/2024 | 11.00p | 11.50p | 10.68p | 11.00p | 4775 |
| 01/08/2024 | 11.00p | 11.50p | 10.50p | 11.00p | 21826 |
| 31/07/2024 | 11.50p | 12.00p | 10.50p | 11.00p | 148074 |
| 30/07/2024 | 12.00p | 12.50p | 11.00p | 11.50p | 139982 |
| 29/07/2024 | 12.00p | 12.50p | 11.50p | 12.00p | 94235 |
| 26/07/2024 | 12.00p | 12.50p | 11.50p | 12.00p | 99090 |
| 25/07/2024 | 12.00p | 12.40p | 11.50p | 11.60p | 111531 |
| 24/07/2024 | 11.50p | 12.00p | 11.07p | 12.00p | 147624 |
| 23/07/2024 | 10.75p | 12.50p | 10.50p | 11.50p | 410600 |
| 22/07/2024 | 11.00p | 11.40p | 10.50p | 10.75p | 56449 |
| 19/07/2024 | 11.75p | 12.50p | 10.50p | 11.00p | 110409 |
| 18/07/2024 | 11.00p | 13.00p | 11.00p | 11.50p | 718595 |
| 17/07/2024 | 9.65p | 11.40p | 9.30p | 10.75p | 375485 |
| 16/07/2024 | 9.65p | 10.00p | 9.30p | 9.65p | 23340 |
| 15/07/2024 | 9.65p | 10.00p | 9.30p | 9.65p | 178011 |
| 12/07/2024 | 10.50p | 11.00p | 9.40p | 10.20p | 378324 |
| 11/07/2024 | 11.25p | 11.50p | 10.48p | 10.60p | 225276 |
| 10/07/2024 | 9.10p | 12.75p | 9.00p | 11.25p | 1790014 |
| 09/07/2024 | 8.10p | 9.50p | 7.70p | 9.10p | 902578 |
| 08/07/2024 | 7.45p | 8.50p | 7.20p | 8.10p | 282910 |
| 05/07/2024 | 7.25p | 7.70p | 7.06p | 7.45p | 48484 |
| 04/07/2024 | 7.25p | 7.50p | 7.05p | 7.25p | 172665 |
| 03/07/2024 | 7.25p | 7.48p | 7.11p | 7.25p | 82865 |
| 02/07/2024 | 7.25p | 7.48p | 7.00p | 7.00p | 257002 |
| 01/07/2024 | 7.25p | 7.33p | 7.03p | 7.25p | 103203 |
| 28/06/2024 | 7.25p | 7.50p | 7.00p | 7.25p | 177114 |
| 27/06/2024 | 7.25p | 7.47p | 7.00p | 7.25p | 58481 |
| 26/06/2024 | 7.75p | 7.75p | 7.00p | 7.25p | 610433 |
| 25/06/2024 | 7.75p | 8.00p | 7.50p | 7.50p | 269285 |
| 24/06/2024 | 7.75p | 8.00p | 7.50p | 7.50p | 685307 |
| 21/06/2024 | 7.75p | 7.75p | 7.52p | 7.75p | 399073 |
| 20/06/2024 | 8.10p | 8.50p | 7.52p | 7.75p | 395450 |
| 19/06/2024 | 8.25p | 8.25p | 7.70p | 8.10p | 128246 |
| 18/06/2024 | 8.25p | 8.25p | 8.00p | 8.25p | 199307 |
| 17/06/2024 | 8.25p | 8.34p | 8.00p | 8.00p | 105146 |
| 14/06/2024 | 8.75p | 9.00p | 8.00p | 8.25p | 549393 |
| 13/06/2024 | 10.50p | 11.00p | 8.35p | 8.50p | 1522781 |
| 12/06/2024 | 10.00p | 11.00p | 9.50p | 10.50p | 702325 |
| 11/06/2024 | 8.50p | 10.20p | 7.13p | 10.00p | 2909429 |
| 10/06/2024 | 13.00p | 13.00p | 11.56p | 12.00p | 297917 |
| 07/06/2024 | 13.00p | 13.50p | 12.50p | 13.00p | 192195 |
| 06/06/2024 | 13.50p | 14.00p | 12.66p | 13.00p | 177871 |
| 05/06/2024 | 13.75p | 13.99p | 13.10p | 13.50p | 221328 |
| 04/06/2024 | 12.75p | 14.50p | 12.50p | 13.75p | 542828 |
| 03/06/2024 | 11.75p | 13.50p | 11.50p | 12.75p | 810203 |
| 31/05/2024 | 12.00p | 12.50p | 11.50p | 11.75p | 394476 |
| 30/05/2024 | 12.50p | 12.50p | 11.67p | 12.00p | 418445 |
| 29/05/2024 | 13.25p | 13.40p | 12.50p | 12.50p | 808334 |
| 28/05/2024 | 13.50p | 14.00p | 12.70p | 13.25p | 825913 |
| 24/05/2024 | 14.00p | 14.50p | 13.00p | 13.50p | 387519 |
| 23/05/2024 | 14.00p | 14.14p | 13.60p | 14.00p | 262468 |
| 22/05/2024 | 14.25p | 14.50p | 13.68p | 14.00p | 253319 |
| 21/05/2024 | 14.25p | 14.50p | 13.50p | 14.25p | 670663 |
| 20/05/2024 | 14.75p | 15.00p | 13.80p | 14.50p | 305020 |
| 17/05/2024 | 15.25p | 15.50p | 14.50p | 14.75p | 438719 |
| 16/05/2024 | 15.25p | 15.50p | 15.00p | 15.25p | 157441 |
| 15/05/2024 | 15.75p | 16.00p | 15.03p | 15.25p | 504732 |
| 14/05/2024 | 16.50p | 16.50p | 15.50p | 15.75p | 494575 |
| 13/05/2024 | 17.50p | 18.00p | 16.00p | 16.50p | 345295 |
| 10/05/2024 | 17.50p | 18.00p | 17.00p | 17.50p | 289972 |
| 09/05/2024 | 17.00p | 18.50p | 16.50p | 17.50p | 812727 |
| 08/05/2024 | 17.00p | 17.50p | 16.50p | 17.00p | 179713 |
| 07/05/2024 | 18.25p | 18.50p | 17.00p | 17.00p | 810605 |
| 03/05/2024 | 18.25p | 20.00p | 18.00p | 20.00p | 927392 |
| 02/05/2024 | 17.75p | 18.85p | 17.50p | 18.25p | 628870 |
| 01/05/2024 | 20.50p | 21.00p | 17.35p | 18.10p | 1603726 |
| 30/04/2024 | 33.50p | 33.50p | 20.00p | 20.40p | 4129368 |
| 29/04/2024 | 39.00p | 39.50p | 38.00p | 38.50p | 183277 |
| 26/04/2024 | 39.00p | 39.50p | 38.50p | 39.00p | 86087 |
| 25/04/2024 | 39.00p | 39.50p | 38.60p | 39.00p | 88199 |
| 24/04/2024 | 39.00p | 39.00p | 38.60p | 39.00p | 40854 |
| 23/04/2024 | 39.00p | 39.12p | 38.50p | 39.00p | 53575 |
| 22/04/2024 | 39.00p | 39.50p | 38.56p | 39.00p | 104103 |
| 19/04/2024 | 39.25p | 40.00p | 38.80p | 39.00p | 99132 |
| 18/04/2024 | 39.25p | 40.00p | 37.70p | 39.50p | 168566 |
| 17/04/2024 | 42.00p | 43.00p | 38.50p | 39.50p | 679702 |
| 16/04/2024 | 43.00p | 44.00p | 41.10p | 42.00p | 122775 |
| 15/04/2024 | 43.00p | 44.00p | 41.32p | 43.00p | 387852 |
| 12/04/2024 | 41.00p | 43.80p | 40.00p | 43.00p | 505901 |
| 11/04/2024 | 39.00p | 42.00p | 39.00p | 41.00p | 421124 |
| 10/04/2024 | 36.25p | 41.00p | 36.00p | 39.00p | 741133 |
| 09/04/2024 | 34.75p | 37.00p | 34.75p | 36.25p | 594712 |
| 08/04/2024 | 33.75p | 35.00p | 33.25p | 34.75p | 316709 |
| 05/04/2024 | 34.00p | 34.00p | 33.31p | 33.75p | 168719 |
| 04/04/2024 | 35.00p | 35.80p | 33.76p | 35.50p | 297181 |
| 03/04/2024 | 36.00p | 36.20p | 32.89p | 34.75p | 351285 |
| 02/04/2024 | 33.25p | 36.50p | 33.25p | 35.50p | 559639 |
| 28/03/2024 | 31.50p | 33.70p | 31.50p | 33.25p | 502472 |
| 27/03/2024 | 30.75p | 31.99p | 30.00p | 31.50p | 316560 |
| 26/03/2024 | 30.75p | 31.50p | 30.00p | 30.75p | 36060 |
| 25/03/2024 | 31.00p | 31.50p | 29.90p | 30.75p | 410278 |
| 22/03/2024 | 31.00p | 31.19p | 30.50p | 31.00p | 79961 |
| 21/03/2024 | 30.50p | 31.94p | 30.50p | 31.00p | 365829 |
| 20/03/2024 | 29.75p | 29.75p | 29.50p | 30.50p | 255904 |
| 19/03/2024 | 29.75p | 30.25p | 29.00p | 29.50p | 290688 |
| 18/03/2024 | 29.50p | 30.32p | 29.00p | 29.75p | 150834 |
| 15/03/2024 | 29.50p | 30.00p | 29.17p | 29.50p | 67323 |
| 14/03/2024 | 29.50p | 29.95p | 29.01p | 29.50p | 134241 |
| 13/03/2024 | 30.75p | 30.75p | 28.00p | 29.50p | 364934 |
*Close Price adjusted for both dividends and splits