Deltic Energy (DELT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
18/08/2016 23.00p 24.40p 22.30p 23.50p 14366
17/08/2016 23.00p 23.00p 22.20p 23.00p 5000
16/08/2016 23.00p 23.15p 22.00p 23.00p 31696
15/08/2016 23.00p 23.28p 23.00p 23.00p 10500
12/08/2016 23.00p 23.40p 22.25p 23.00p 6098
11/08/2016 23.00p 23.80p 22.00p 23.00p 51452
10/08/2016 22.50p 23.35p 22.25p 23.00p 4917
09/08/2016 22.50p 22.80p 22.25p 22.50p 44400
08/08/2016 21.50p 22.50p 21.50p 22.50p 7808
05/08/2016 23.50p 23.50p 20.00p 21.50p 12500
04/08/2016 23.50p 23.50p 23.50p 23.50p 0
03/08/2016 23.50p 23.50p 23.50p 23.50p 0
02/08/2016 23.50p 23.60p 23.10p 23.50p 14345
01/08/2016 24.00p 24.00p 22.00p 23.50p 8416
29/07/2016 24.00p 24.00p 23.25p 24.00p 6197
28/07/2016 24.00p 24.00p 24.00p 24.00p 0
27/07/2016 24.00p 24.00p 23.25p 24.00p 1897
26/07/2016 24.00p 24.00p 23.00p 24.00p 21480
25/07/2016 24.00p 24.00p 23.60p 24.00p 8265
22/07/2016 24.00p 24.00p 24.00p 24.00p 0
21/07/2016 24.00p 24.00p 23.60p 24.00p 873
20/07/2016 24.00p 24.00p 22.00p 24.00p 16470
19/07/2016 24.00p 24.00p 23.00p 24.00p 10292
18/07/2016 24.00p 24.00p 23.00p 24.00p 5000
15/07/2016 24.00p 24.00p 24.00p 24.00p 0
14/07/2016 24.00p 24.00p 23.00p 24.00p 7205
13/07/2016 24.00p 24.00p 23.44p 24.00p 13215
12/07/2016 24.00p 24.00p 23.00p 24.00p 7610
11/07/2016 24.00p 24.00p 23.05p 24.00p 8550
08/07/2016 24.00p 24.00p 23.40p 24.00p 2686
07/07/2016 24.00p 25.00p 23.20p 24.00p 47288
06/07/2016 24.00p 24.00p 23.40p 24.00p 2137
05/07/2016 24.00p 24.00p 23.00p 24.00p 5247
04/07/2016 24.00p 24.00p 23.00p 24.00p 22990
01/07/2016 24.00p 25.00p 22.40p 24.00p 80013
30/06/2016 24.00p 24.00p 23.20p 24.00p 15765
29/06/2016 24.00p 24.00p 23.20p 24.00p 4265
28/06/2016 24.00p 24.00p 22.00p 24.00p 10706
27/06/2016 24.00p 24.00p 23.00p 24.00p 200
24/06/2016 24.00p 24.00p 22.54p 24.00p 6311
23/06/2016 24.50p 24.50p 24.00p 24.50p 8000
22/06/2016 24.50p 24.50p 24.00p 24.50p 500
21/06/2016 24.50p 24.50p 22.60p 24.50p 10151
20/06/2016 25.50p 25.50p 22.30p 24.50p 18486
17/06/2016 25.50p 25.50p 23.41p 25.50p 3276
16/06/2016 25.50p 25.50p 25.50p 25.50p 0
15/06/2016 25.50p 25.50p 24.00p 25.50p 6496
14/06/2016 25.50p 25.50p 24.00p 25.50p 3180
13/06/2016 23.50p 25.50p 22.50p 25.50p 16566
10/06/2016 26.50p 26.50p 25.00p 26.50p 12619
09/06/2016 27.00p 27.00p 25.00p 26.50p 13416
08/06/2016 26.50p 26.50p 25.13p 26.50p 23832
07/06/2016 26.50p 26.50p 25.25p 26.50p 4337
06/06/2016 26.50p 26.50p 25.30p 26.50p 71
03/06/2016 26.50p 26.50p 25.50p 26.50p 7806
02/06/2016 26.50p 26.50p 25.00p 26.50p 5970
01/06/2016 26.50p 26.50p 25.45p 26.50p 11739
31/05/2016 26.50p 26.50p 25.00p 26.50p 4322
27/05/2016 26.50p 26.50p 26.50p 26.50p 0
26/05/2016 26.50p 26.50p 25.50p 26.50p 1912
25/05/2016 26.50p 26.50p 24.35p 26.50p 56683
24/05/2016 26.50p 26.50p 25.00p 26.50p 4366
23/05/2016 26.50p 26.50p 25.00p 26.50p 2389
20/05/2016 26.00p 26.50p 26.00p 26.50p 2538
19/05/2016 26.00p 26.00p 25.10p 26.00p 54685
18/05/2016 26.00p 26.16p 26.00p 26.00p 16331
17/05/2016 26.00p 26.40p 25.00p 26.00p 28743
16/05/2016 24.00p 26.00p 23.50p 26.00p 57183
13/05/2016 24.50p 24.50p 23.95p 24.00p 27945
12/05/2016 24.50p 24.50p 22.00p 24.50p 38187
11/05/2016 24.50p 25.00p 24.00p 24.50p 22818
10/05/2016 24.50p 24.50p 24.00p 24.50p 17210
09/05/2016 23.50p 23.50p 22.00p 23.50p 3006
06/05/2016 24.50p 24.50p 20.50p 23.50p 24861
05/05/2016 24.50p 24.50p 24.00p 24.50p 24021
04/05/2016 25.50p 25.50p 24.05p 24.50p 28268
03/05/2016 25.50p 25.65p 25.50p 25.50p 10000
29/04/2016 28.00p 28.00p 25.00p 25.50p 64620
28/04/2016 28.00p 28.00p 26.40p 28.00p 53
27/04/2016 28.00p 30.00p 25.20p 28.00p 91380
26/04/2016 28.00p 28.00p 26.00p 28.00p 21175
25/04/2016 27.50p 28.00p 26.04p 28.00p 58198
22/04/2016 27.50p 27.50p 25.00p 27.50p 24394
21/04/2016 27.50p 27.50p 25.00p 27.50p 19347
20/04/2016 27.50p 27.80p 25.20p 27.50p 30000
19/04/2016 27.50p 27.50p 27.50p 27.50p 0
18/04/2016 27.50p 28.40p 25.00p 27.50p 67704
15/04/2016 27.50p 27.80p 27.00p 27.50p 22506
14/04/2016 27.50p 27.80p 27.50p 27.50p 2785
13/04/2016 27.50p 29.80p 26.10p 27.50p 74341
12/04/2016 27.50p 29.80p 27.50p 27.50p 39574
11/04/2016 27.50p 27.50p 25.60p 27.50p 25531
08/04/2016 27.50p 29.80p 25.00p 27.50p 59908
07/04/2016 27.50p 29.80p 25.60p 27.50p 112823
06/04/2016 27.50p 29.80p 25.50p 27.50p 624555
05/04/2016 32.50p 32.50p 30.00p 30.00p 2993
04/04/2016 32.50p 32.50p 30.00p 32.50p 7360
01/04/2016 32.50p 32.50p 26.00p 32.50p 30084
31/03/2016 32.50p 33.80p 31.50p 32.50p 2540
30/03/2016 32.50p 33.80p 30.75p 32.50p 8600
29/03/2016 40.00p 40.00p 30.00p 32.50p 130198
24/03/2016 40.00p 40.00p 35.00p 40.00p 3053
23/03/2016 37.50p 40.00p 37.50p 40.00p 4311
22/03/2016 37.50p 38.50p 30.00p 37.50p 20322
21/03/2016 40.00p 40.00p 37.80p 40.00p 2004
18/03/2016 40.00p 40.00p 37.80p 40.00p 500
17/03/2016 40.00p 40.00p 35.04p 40.00p 100
16/03/2016 40.00p 40.00p 37.80p 40.00p 2206
15/03/2016 40.00p 40.00p 40.00p 40.00p 0
14/03/2016 40.00p 40.00p 33.00p 40.00p 15202
11/03/2016 40.00p 40.00p 31.00p 40.00p 27001
10/03/2016 40.00p 40.00p 39.95p 40.00p 3000
09/03/2016 45.00p 45.00p 40.00p 40.00p 625
08/03/2016 45.00p 45.00p 40.00p 45.00p 20000
07/03/2016 45.00p 45.00p 40.00p 45.00p 1101
04/03/2016 42.50p 45.00p 40.00p 45.00p 950
03/03/2016 42.50p 42.50p 40.00p 42.50p 2500
02/03/2016 42.50p 42.50p 42.50p 42.50p 0
01/03/2016 42.50p 42.50p 41.25p 42.50p 5000
29/02/2016 42.50p 42.50p 42.50p 42.50p 0
26/02/2016 42.50p 42.50p 40.04p 42.50p 750
25/02/2016 42.50p 42.50p 42.50p 42.50p 0
24/02/2016 42.50p 42.50p 42.50p 42.50p 0
23/02/2016 42.50p 42.50p 40.00p 42.50p 15545
22/02/2016 42.50p 42.50p 42.50p 42.50p 0
19/02/2016 40.00p 45.00p 40.00p 42.50p 31812
18/02/2016 37.50p 39.94p 37.50p 37.50p 2404
17/02/2016 37.50p 38.00p 35.50p 37.50p 3000
16/02/2016 37.50p 38.00p 37.50p 37.50p 4605
15/02/2016 42.50p 42.50p 35.00p 37.50p 30353
12/02/2016 42.50p 43.00p 42.50p 42.50p 4596
11/02/2016 42.50p 42.50p 42.50p 42.50p 0
10/02/2016 42.50p 43.00p 40.00p 42.50p 6615
09/02/2016 50.00p 50.00p 42.50p 42.50p 1254
08/02/2016 50.00p 50.00p 45.00p 50.00p 2743
05/02/2016 50.00p 50.00p 45.00p 50.00p 3298
04/02/2016 50.00p 50.00p 45.95p 50.00p 311
03/02/2016 50.00p 50.00p 45.04p 50.00p 5000
02/02/2016 47.50p 50.00p 47.50p 50.00p 0
01/02/2016 47.50p 47.50p 45.00p 47.50p 0
29/01/2016 45.00p 46.00p 45.00p 45.00p 4959
28/01/2016 45.00p 46.00p 45.00p 45.00p 732
27/01/2016 45.00p 46.40p 41.50p 45.00p 4677
26/01/2016 45.00p 46.80p 42.80p 45.00p 3082
25/01/2016 45.00p 47.75p 42.70p 45.00p 21172
22/01/2016 42.50p 47.80p 41.65p 45.00p 27384
21/01/2016 47.50p 49.90p 40.00p 42.50p 21389
20/01/2016 52.50p 52.50p 47.50p 47.50p 551
19/01/2016 52.50p 52.50p 52.50p 52.50p 0
18/01/2016 52.50p 52.50p 47.50p 52.50p 6343
15/01/2016 52.50p 53.50p 52.50p 52.50p 1520
14/01/2016 60.00p 60.00p 50.50p 52.50p 6014
13/01/2016 60.00p 60.00p 55.00p 60.00p 744
12/01/2016 57.50p 60.00p 55.00p 60.00p 16841
11/01/2016 57.50p 58.50p 55.00p 57.50p 4918
08/01/2016 57.50p 57.50p 55.00p 57.50p 2336
07/01/2016 62.50p 62.50p 56.00p 57.50p 4799
06/01/2016 65.00p 67.50p 60.60p 65.00p 1230
05/01/2016 60.00p 65.00p 60.00p 65.00p 25823
04/01/2016 60.00p 64.90p 58.00p 60.00p 20193
31/12/2015 60.00p 60.00p 60.00p 60.00p 0
30/12/2015 60.00p 60.00p 58.00p 60.00p 1018
29/12/2015 60.00p 60.00p 58.00p 60.00p 1250
24/12/2015 60.00p 60.00p 60.00p 60.00p 0
23/12/2015 60.00p 60.00p 58.00p 60.00p 2500
22/12/2015 60.00p 64.94p 55.00p 60.00p 2866
21/12/2015 60.00p 64.00p 60.00p 60.00p 1075
18/12/2015 57.50p 65.00p 57.50p 60.00p 22951
17/12/2015 57.50p 62.00p 57.50p 57.50p 3750
16/12/2015 52.50p 62.00p 52.50p 57.50p 9032
15/12/2015 62.50p 62.50p 52.50p 52.50p 7114
14/12/2015 62.50p 62.50p 60.00p 62.50p 3238
11/12/2015 62.50p 62.50p 62.50p 62.50p 0
10/12/2015 62.50p 62.50p 62.50p 62.50p 0
09/12/2015 62.50p 63.50p 60.00p 62.50p 6247
08/12/2015 62.50p 65.00p 60.00p 62.50p 33256
07/12/2015 62.50p 62.50p 62.00p 62.50p 22300
04/12/2015 67.50p 67.50p 60.00p 62.50p 13385
03/12/2015 70.00p 77.50p 65.00p 67.50p 42165
02/12/2015 60.00p 67.50p 60.00p 65.00p 12117
01/12/2015 60.00p 60.00p 58.00p 60.00p 1748
30/11/2015 62.50p 62.50p 60.00p 60.00p 539
27/11/2015 60.00p 63.50p 60.00p 60.00p 24130
26/11/2015 62.50p 64.00p 60.00p 60.00p 11308
25/11/2015 62.50p 64.00p 60.00p 62.50p 10675
24/11/2015 65.00p 65.00p 60.00p 62.50p 32500
23/11/2015 62.50p 68.00p 61.00p 65.00p 60540
20/11/2015 60.00p 64.00p 57.00p 62.50p 9993
19/11/2015 60.00p 62.50p 55.00p 60.00p 12283
18/11/2015 57.50p 60.00p 57.50p 60.00p 43138
17/11/2015 62.50p 62.50p 54.00p 57.50p 7112
16/11/2015 62.50p 62.50p 60.00p 62.50p 6263
13/11/2015 62.50p 65.00p 60.00p 62.50p 5169
12/11/2015 65.00p 65.00p 59.46p 62.50p 2654
11/11/2015 65.00p 65.00p 65.00p 65.00p 769
10/11/2015 67.50p 67.50p 60.00p 65.00p 12500
09/11/2015 67.50p 71.40p 60.60p 67.50p 3352
06/11/2015 67.50p 67.50p 67.50p 67.50p 0
05/11/2015 67.50p 67.50p 67.50p 67.50p 0
04/11/2015 67.50p 67.50p 67.50p 67.50p 0

*Close Price adjusted for both dividends and splits