Deltic Energy (DELT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
29/09/2017 39.00p 39.00p 39.00p 39.00p 8050
28/09/2017 39.00p 39.00p 39.00p 39.00p 8934
27/09/2017 38.00p 39.00p 38.00p 39.00p 84080
26/09/2017 37.00p 38.00p 37.00p 38.00p 21075
25/09/2017 39.50p 39.50p 37.00p 37.00p 96915
22/09/2017 40.50p 40.50p 39.50p 39.50p 33433
21/09/2017 41.50p 41.50p 38.50p 40.50p 142037
20/09/2017 38.50p 44.00p 38.50p 41.50p 200509
19/09/2017 38.50p 38.50p 38.50p 38.50p 5088
18/09/2017 36.50p 41.00p 36.50p 38.50p 138712
15/09/2017 37.00p 37.00p 35.50p 36.50p 122378
14/09/2017 39.00p 39.00p 37.00p 37.00p 84792
13/09/2017 39.50p 39.50p 39.00p 39.00p 42349
12/09/2017 39.50p 40.00p 39.50p 39.50p 20872
11/09/2017 40.50p 40.50p 40.00p 40.00p 15127
08/09/2017 40.50p 40.50p 40.50p 40.50p 3359
07/09/2017 41.00p 41.00p 40.50p 40.50p 12588
06/09/2017 41.00p 41.00p 41.00p 41.00p 6221
05/09/2017 40.00p 41.50p 39.50p 41.00p 50414
04/09/2017 41.50p 41.50p 40.50p 41.50p 17165
01/09/2017 41.00p 41.50p 41.00p 41.50p 20011
31/08/2017 43.00p 43.00p 41.00p 41.00p 54089
30/08/2017 45.00p 49.00p 42.50p 43.00p 88100
29/08/2017 49.00p 49.00p 49.00p 49.00p 0
25/08/2017 49.00p 49.00p 49.00p 49.00p 46237
24/08/2017 49.00p 49.00p 49.00p 49.00p 22877
23/08/2017 49.00p 49.00p 49.00p 49.00p 7481
22/08/2017 49.00p 49.00p 49.00p 49.00p 5000
21/08/2017 50.50p 50.50p 48.00p 49.00p 7367
18/08/2017 51.50p 51.50p 50.50p 50.50p 21035
17/08/2017 49.00p 53.50p 49.00p 51.50p 159701
16/08/2017 47.00p 49.00p 47.00p 49.00p 31461
15/08/2017 47.00p 47.00p 47.00p 47.00p 4387
14/08/2017 47.00p 47.00p 47.00p 47.00p 14606
11/08/2017 47.50p 47.50p 47.00p 47.00p 11548
10/08/2017 48.00p 48.50p 47.50p 47.50p 40715
09/08/2017 46.00p 48.00p 46.00p 48.00p 60577
08/08/2017 46.50p 46.50p 44.50p 46.00p 39170
07/08/2017 49.00p 49.00p 46.50p 46.50p 17477
04/08/2017 49.00p 49.00p 49.00p 49.00p 5623
03/08/2017 49.00p 49.00p 49.00p 49.00p 5081
02/08/2017 49.50p 49.50p 49.00p 49.00p 10561
01/08/2017 52.50p 52.50p 48.50p 49.50p 85723
31/07/2017 44.00p 52.50p 44.00p 52.50p 149657
28/07/2017 44.00p 44.00p 44.00p 44.00p 9004
27/07/2017 45.00p 45.00p 41.00p 44.00p 96584
26/07/2017 45.50p 45.50p 45.00p 45.00p 25123
25/07/2017 46.50p 46.50p 45.50p 45.50p 30255
24/07/2017 48.00p 48.00p 46.50p 46.50p 37102
21/07/2017 45.50p 48.00p 45.50p 48.00p 27386
20/07/2017 45.50p 45.50p 42.00p 45.50p 91132
19/07/2017 45.50p 46.50p 45.50p 45.50p 61797
18/07/2017 47.00p 47.00p 46.50p 46.50p 36858
17/07/2017 47.00p 47.00p 47.00p 47.00p 40832
14/07/2017 47.50p 47.50p 47.00p 47.00p 27346
13/07/2017 50.00p 50.00p 47.50p 47.50p 32825
12/07/2017 47.50p 50.00p 46.50p 50.00p 67677
11/07/2017 48.50p 48.50p 47.50p 47.50p 49432
10/07/2017 49.50p 49.50p 48.50p 48.50p 50524
07/07/2017 50.50p 50.50p 49.50p 49.50p 30869
06/07/2017 51.00p 51.00p 50.50p 50.50p 22842
05/07/2017 51.00p 51.00p 51.00p 51.00p 2451
04/07/2017 51.00p 51.00p 51.00p 51.00p 23883
03/07/2017 52.50p 52.50p 51.00p 51.00p 25345
30/06/2017 53.00p 53.00p 52.50p 52.50p 45341
29/06/2017 52.50p 53.00p 52.50p 53.00p 31969
28/06/2017 53.50p 53.50p 52.50p 52.50p 12401
27/06/2017 51.50p 53.50p 50.50p 53.50p 146207
26/06/2017 54.00p 54.00p 51.50p 51.50p 57507
23/06/2017 59.00p 60.50p 52.00p 54.00p 458481
22/06/2017 47.50p 66.00p 45.50p 59.00p 0
21/06/2017 48.50p 48.50p 47.50p 47.50p 0
20/06/2017 49.00p 49.00p 48.50p 48.50p 0
19/06/2017 49.00p 49.00p 49.00p 49.00p 0
16/06/2017 50.00p 50.00p 48.44p 49.00p 23917
15/06/2017 51.50p 51.50p 50.00p 50.00p 18298
14/06/2017 51.50p 51.80p 50.50p 51.50p 14310
13/06/2017 50.00p 52.50p 50.00p 51.50p 26169
12/06/2017 52.00p 52.00p 48.50p 50.00p 55976
09/06/2017 52.00p 52.00p 50.00p 52.00p 6906
08/06/2017 52.00p 52.00p 49.00p 52.00p 19697
07/06/2017 53.00p 53.00p 49.00p 52.00p 140523
06/06/2017 51.50p 53.00p 50.00p 53.00p 58639
05/06/2017 54.00p 54.00p 49.40p 51.50p 143690
02/06/2017 53.50p 55.50p 53.00p 54.00p 98962
01/06/2017 54.50p 54.50p 51.10p 53.50p 236800
31/05/2017 56.50p 57.50p 52.50p 54.50p 84277
30/05/2017 56.00p 56.10p 53.54p 54.50p 59612
26/05/2017 55.50p 56.20p 55.00p 56.00p 58745
25/05/2017 58.00p 58.00p 52.00p 55.50p 146220
24/05/2017 58.00p 58.40p 55.00p 58.00p 108540
23/05/2017 59.00p 59.00p 56.40p 58.00p 83120
22/05/2017 58.50p 59.40p 57.05p 59.00p 75370
19/05/2017 57.00p 58.50p 56.00p 58.50p 51323
18/05/2017 57.50p 57.60p 56.54p 57.00p 16227
17/05/2017 58.50p 58.60p 57.00p 57.50p 53847
16/05/2017 61.00p 61.00p 58.00p 58.50p 72970
15/05/2017 58.50p 61.00p 58.05p 61.00p 33239
12/05/2017 58.50p 59.00p 58.30p 58.50p 36162
11/05/2017 60.00p 60.20p 58.20p 58.50p 34064
10/05/2017 62.00p 62.00p 58.00p 60.00p 75081
09/05/2017 59.00p 62.00p 58.00p 62.00p 102172
08/05/2017 59.00p 59.60p 58.00p 58.00p 27185
05/05/2017 61.00p 61.00p 56.76p 59.00p 87702
04/05/2017 62.50p 62.50p 59.00p 61.00p 107292
03/05/2017 65.00p 66.50p 59.65p 62.50p 204213
02/05/2017 66.00p 66.00p 63.60p 65.00p 142202
28/04/2017 65.00p 69.00p 64.00p 66.00p 117589
27/04/2017 66.50p 70.00p 64.00p 65.00p 164659
26/04/2017 65.00p 68.00p 62.70p 66.50p 269445
25/04/2017 66.00p 67.80p 60.00p 65.50p 450730
24/04/2017 57.00p 66.78p 57.00p 66.00p 624358
21/04/2017 57.00p 58.40p 54.00p 57.00p 121956
20/04/2017 56.50p 61.40p 54.18p 57.00p 364913
19/04/2017 56.00p 56.00p 52.20p 53.00p 25766
18/04/2017 56.50p 56.50p 53.00p 56.00p 24833
13/04/2017 56.50p 56.50p 55.00p 56.50p 6419
12/04/2017 56.50p 56.50p 55.00p 56.50p 10950
11/04/2017 56.00p 58.00p 54.00p 56.50p 28950
10/04/2017 57.00p 57.00p 54.00p 56.00p 42640
07/04/2017 58.00p 58.00p 54.50p 57.00p 115348
06/04/2017 53.00p 60.50p 53.00p 58.00p 220366
05/04/2017 54.50p 54.50p 52.10p 53.00p 75964
04/04/2017 54.50p 54.90p 53.03p 54.50p 22537
03/04/2017 52.00p 54.80p 50.10p 54.50p 135228
31/03/2017 51.00p 52.00p 49.03p 52.00p 46370
30/03/2017 51.00p 51.00p 48.00p 51.00p 30352
29/03/2017 51.50p 51.80p 49.08p 51.00p 90572
28/03/2017 54.00p 54.00p 49.00p 51.50p 96362
27/03/2017 55.00p 55.50p 50.70p 54.00p 35119
24/03/2017 53.00p 55.50p 50.60p 55.00p 91466
23/03/2017 54.00p 55.00p 53.00p 53.50p 44425
22/03/2017 55.00p 55.00p 53.20p 54.00p 18546
21/03/2017 57.00p 57.00p 54.20p 55.50p 39542
20/03/2017 58.50p 58.80p 56.00p 57.00p 36191
17/03/2017 59.00p 59.20p 55.32p 58.50p 63897
16/03/2017 59.00p 59.60p 58.00p 59.00p 35169
15/03/2017 60.50p 60.50p 57.50p 59.00p 87758
14/03/2017 60.50p 61.00p 59.00p 60.50p 25767
13/03/2017 60.50p 60.50p 59.00p 60.50p 35036
10/03/2017 60.00p 60.50p 58.00p 60.50p 76992
09/03/2017 61.00p 61.80p 59.00p 60.00p 101787
08/03/2017 60.50p 61.80p 60.00p 61.00p 31775
07/03/2017 61.00p 64.00p 60.00p 60.50p 89068
06/03/2017 56.50p 61.40p 54.18p 61.00p 237862
03/03/2017 59.00p 59.00p 56.00p 56.50p 60358
02/03/2017 60.00p 60.00p 58.00p 59.00p 14016
01/03/2017 58.00p 60.00p 57.00p 60.00p 37672
28/02/2017 58.50p 59.00p 56.30p 58.00p 75119
27/02/2017 58.50p 59.00p 58.00p 58.50p 19533
24/02/2017 58.00p 59.00p 57.00p 58.50p 43146
23/02/2017 58.50p 59.00p 56.50p 58.00p 51773
22/02/2017 60.00p 60.76p 58.00p 58.50p 17815
21/02/2017 58.50p 61.00p 58.50p 59.00p 82578
20/02/2017 58.50p 59.00p 58.00p 58.50p 9850
17/02/2017 60.00p 60.00p 57.00p 58.50p 57542
16/02/2017 60.00p 60.00p 58.00p 60.00p 19883
15/02/2017 60.00p 60.00p 55.10p 60.00p 135349
14/02/2017 58.50p 60.00p 56.40p 60.00p 69286
13/02/2017 64.00p 64.00p 57.00p 58.50p 180723
10/02/2017 61.00p 64.00p 59.96p 64.00p 43355
09/02/2017 61.50p 61.50p 57.50p 61.00p 44532
08/02/2017 63.00p 63.00p 60.00p 61.50p 29452
07/02/2017 66.50p 66.57p 61.20p 63.00p 42642
06/02/2017 61.00p 66.57p 58.00p 66.50p 85104
03/02/2017 61.00p 61.60p 58.00p 61.00p 80260
02/02/2017 65.00p 65.00p 60.40p 61.00p 83585
01/02/2017 68.00p 68.00p 61.00p 65.00p 249716
31/01/2017 67.00p 68.00p 65.00p 68.00p 46075
30/01/2017 70.50p 71.00p 62.00p 67.00p 250666
27/01/2017 73.00p 73.00p 70.00p 71.50p 165237
26/01/2017 75.50p 77.00p 70.80p 73.00p 151773
25/01/2017 74.50p 76.80p 70.50p 76.00p 198014
24/01/2017 75.00p 77.70p 71.60p 74.50p 242012
23/01/2017 70.50p 79.70p 70.00p 75.50p 580993
20/01/2017 61.00p 73.98p 61.00p 70.50p 782736
19/01/2017 60.50p 64.00p 60.00p 61.50p 175215
18/01/2017 60.50p 62.50p 60.00p 60.50p 47041
17/01/2017 59.00p 64.50p 59.00p 60.50p 295505
16/01/2017 66.00p 66.00p 57.60p 60.00p 302502
13/01/2017 57.50p 61.50p 57.00p 60.50p 293159
12/01/2017 53.50p 57.95p 53.30p 57.50p 297595
11/01/2017 56.50p 56.50p 52.70p 54.00p 143536
10/01/2017 56.50p 56.50p 52.67p 56.50p 144848
09/01/2017 57.50p 57.50p 53.50p 56.50p 180040
06/01/2017 58.50p 58.50p 56.00p 57.50p 291099
05/01/2017 52.50p 59.00p 52.50p 58.50p 845662
04/01/2017 52.00p 53.00p 52.00p 52.50p 113836
03/01/2017 50.00p 54.00p 50.00p 52.00p 209844
30/12/2016 53.00p 53.00p 50.00p 50.00p 171003
29/12/2016 52.00p 53.00p 52.00p 53.00p 59958
28/12/2016 50.50p 52.40p 50.00p 52.00p 24338
23/12/2016 49.50p 52.00p 49.00p 52.00p 52755
22/12/2016 51.00p 54.00p 48.00p 49.50p 64296
21/12/2016 47.00p 51.00p 46.00p 51.00p 137080
20/12/2016 48.00p 48.00p 46.00p 47.00p 34543
19/12/2016 44.50p 48.00p 44.20p 48.00p 125329
16/12/2016 45.50p 45.50p 44.00p 44.50p 38078
15/12/2016 45.50p 45.50p 44.74p 45.50p 45017
14/12/2016 45.50p 45.80p 45.00p 45.50p 9433

*Close Price adjusted for both dividends and splits