Deltic Energy (DELT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
19/05/2015 75.00p 76.50p 71.50p 75.00p 11538
18/05/2015 75.00p 75.00p 75.00p 75.00p 0
15/05/2015 75.00p 75.00p 70.85p 75.00p 450
14/05/2015 75.00p 75.00p 70.80p 75.00p 12143
13/05/2015 72.50p 75.00p 70.72p 75.00p 2955
12/05/2015 72.50p 73.70p 70.50p 72.50p 1492
11/05/2015 75.00p 75.00p 70.50p 72.50p 25421
08/05/2015 75.00p 75.00p 70.00p 75.00p 4500
07/05/2015 75.00p 80.00p 74.50p 75.00p 1555
06/05/2015 77.50p 77.50p 75.00p 75.00p 1833
05/05/2015 80.00p 80.00p 75.00p 77.50p 2703
01/05/2015 80.00p 80.00p 76.80p 80.00p 3659
30/04/2015 77.50p 80.00p 75.00p 80.00p 6145
29/04/2015 75.00p 77.50p 75.00p 77.50p 23528
28/04/2015 75.00p 75.08p 75.00p 75.00p 1807
27/04/2015 75.00p 75.00p 75.00p 75.00p 1333
24/04/2015 75.00p 75.00p 75.00p 75.00p 6667
23/04/2015 80.00p 80.00p 72.75p 75.00p 41967
22/04/2015 72.50p 80.00p 72.00p 80.00p 4453
21/04/2015 77.50p 77.50p 72.00p 72.50p 25368
20/04/2015 82.50p 82.50p 75.00p 77.50p 20160
17/04/2015 80.00p 84.95p 80.00p 82.50p 18978
16/04/2015 77.50p 80.00p 77.50p 80.00p 6000
15/04/2015 77.50p 79.00p 77.50p 77.50p 1752
14/04/2015 77.50p 85.00p 77.50p 77.50p 21554
13/04/2015 80.00p 80.00p 76.05p 77.50p 2917
10/04/2015 77.50p 77.50p 76.00p 77.50p 16060
09/04/2015 80.00p 80.00p 76.50p 77.50p 8320
08/04/2015 80.00p 80.00p 77.00p 80.00p 5359
07/04/2015 80.00p 80.50p 77.20p 80.00p 6213
02/04/2015 82.50p 82.50p 77.00p 80.00p 6364
01/04/2015 82.50p 82.50p 72.56p 75.00p 19977
31/03/2015 82.50p 82.50p 80.00p 82.50p 60
30/03/2015 82.50p 82.50p 82.50p 82.50p 0
27/03/2015 82.50p 82.50p 80.00p 82.50p 2500
26/03/2015 82.50p 82.50p 80.00p 82.50p 1250
25/03/2015 82.50p 82.50p 80.00p 82.50p 1250
24/03/2015 85.00p 85.00p 77.21p 82.50p 8633
23/03/2015 85.00p 85.50p 75.00p 85.00p 17307
20/03/2015 87.50p 87.50p 85.00p 85.00p 1441
19/03/2015 90.00p 90.00p 86.50p 87.50p 289
18/03/2015 90.00p 90.00p 85.20p 90.00p 17307
17/03/2015 90.00p 90.00p 88.00p 90.00p 2460
16/03/2015 90.00p 90.00p 85.00p 90.00p 749
13/03/2015 92.50p 92.50p 85.00p 90.00p 1250
12/03/2015 92.50p 92.50p 89.60p 92.50p 636
11/03/2015 95.00p 95.00p 86.00p 92.50p 3775
10/03/2015 95.00p 95.00p 90.00p 95.00p 2432
09/03/2015 95.00p 95.00p 91.00p 95.00p 2743
06/03/2015 95.00p 95.00p 91.00p 95.00p 3474
05/03/2015 95.00p 96.75p 90.00p 95.00p 5708
04/03/2015 95.00p 95.00p 91.00p 95.00p 1750
03/03/2015 95.00p 96.95p 95.00p 95.00p 252
02/03/2015 95.00p 95.00p 91.60p 95.00p 1000
27/02/2015 95.00p 96.95p 91.00p 95.00p 6615
26/02/2015 95.00p 95.00p 92.50p 95.00p 462
25/02/2015 95.00p 96.95p 93.00p 95.00p 10885
24/02/2015 95.00p 97.00p 95.00p 95.00p 2599
23/02/2015 95.00p 99.80p 95.00p 95.00p 7192
20/02/2015 95.00p 97.50p 94.00p 95.00p 9366
19/02/2015 95.00p 101.00p 95.00p 95.00p 15392
18/02/2015 97.50p 98.90p 95.00p 95.00p 14759
17/02/2015 102.50p 102.50p 96.00p 97.50p 24907
16/02/2015 92.50p 110.00p 92.50p 97.50p 81593
13/02/2015 85.00p 95.00p 85.00p 92.50p 71219
12/02/2015 80.00p 85.00p 76.05p 82.50p 22715
11/02/2015 80.00p 80.00p 76.00p 80.00p 3735
10/02/2015 80.00p 81.50p 75.00p 80.00p 19622
09/02/2015 80.00p 80.00p 77.60p 80.00p 2814
06/02/2015 80.00p 82.50p 77.60p 80.00p 13698
05/02/2015 80.00p 80.00p 75.00p 80.00p 456
04/02/2015 80.00p 82.50p 75.40p 80.00p 3138
03/02/2015 80.00p 82.80p 80.00p 80.00p 2995
02/02/2015 80.00p 83.00p 75.00p 80.00p 2399
30/01/2015 77.50p 80.00p 75.00p 80.00p 1901
29/01/2015 82.50p 82.50p 75.00p 77.50p 15705
28/01/2015 85.00p 85.00p 82.50p 82.50p 0
27/01/2015 85.00p 85.80p 81.20p 85.00p 4650
26/01/2015 87.50p 87.50p 75.00p 80.00p 31250
23/01/2015 87.50p 87.50p 80.15p 87.50p 565
22/01/2015 87.50p 92.00p 80.86p 87.50p 11083
21/01/2015 82.50p 93.50p 82.50p 87.50p 5222
20/01/2015 82.50p 83.00p 82.50p 82.50p 444
19/01/2015 80.00p 85.00p 77.50p 82.50p 15080
16/01/2015 80.00p 80.00p 77.50p 80.00p 750
15/01/2015 82.50p 82.50p 77.50p 80.00p 25937
14/01/2015 82.50p 82.50p 82.50p 82.50p 0
13/01/2015 82.50p 82.50p 81.00p 82.50p 7599
12/01/2015 82.50p 85.00p 82.20p 82.50p 9236
09/01/2015 82.50p 84.40p 82.50p 82.50p 1600
08/01/2015 80.00p 83.80p 80.00p 82.50p 4378
07/01/2015 80.00p 83.80p 80.00p 80.00p 1604
06/01/2015 80.00p 84.00p 79.00p 80.00p 6423
05/01/2015 80.00p 84.00p 80.00p 80.00p 595
02/01/2015 77.50p 84.00p 77.50p 80.00p 12693
31/12/2014 75.00p 80.00p 75.00p 77.50p 200
30/12/2014 77.50p 77.50p 75.00p 75.00p 0
29/12/2014 75.00p 75.00p 75.00p 75.00p 0
24/12/2014 80.00p 82.00p 72.50p 75.00p 40500
23/12/2014 80.00p 83.60p 80.00p 80.00p 1250
22/12/2014 75.00p 82.50p 75.00p 80.00p 10069
19/12/2014 75.00p 75.00p 73.00p 75.00p 2577
18/12/2014 72.50p 75.00p 72.50p 75.00p 13300
17/12/2014 80.00p 80.00p 71.66p 72.50p 21424
16/12/2014 90.00p 90.00p 70.00p 80.00p 25123
15/12/2014 90.00p 90.00p 88.20p 90.00p 2219
12/12/2014 92.50p 92.50p 85.00p 90.00p 8411
11/12/2014 90.00p 95.00p 87.20p 92.50p 16770
10/12/2014 90.00p 95.00p 90.00p 90.00p 5871
09/12/2014 95.00p 98.00p 87.20p 90.00p 19575
08/12/2014 97.50p 101.00p 91.58p 95.00p 22442
05/12/2014 90.00p 94.00p 85.00p 90.00p 40037
04/12/2014 92.50p 92.50p 87.00p 90.00p 11065
03/12/2014 92.50p 92.50p 87.00p 92.50p 28770
02/12/2014 92.50p 97.50p 90.00p 92.50p 32077
01/12/2014 95.00p 95.00p 92.50p 92.50p 0
28/11/2014 97.50p 100.00p 95.00p 95.00p 3869
27/11/2014 100.00p 101.95p 97.50p 97.50p 21971
26/11/2014 95.00p 105.00p 95.00p 100.00p 83936
25/11/2014 95.00p 99.00p 94.05p 95.00p 11704
24/11/2014 95.00p 98.35p 93.60p 95.00p 4051
21/11/2014 95.00p 98.50p 95.00p 95.00p 4503
20/11/2014 97.50p 99.00p 92.50p 95.00p 12428
19/11/2014 90.00p 100.00p 90.00p 97.50p 15214
18/11/2014 90.00p 92.50p 90.00p 90.00p 1793
17/11/2014 90.00p 93.80p 90.00p 90.00p 22738
14/11/2014 95.00p 95.00p 90.00p 90.00p 11507
13/11/2014 95.00p 95.00p 87.50p 90.00p 54127
12/11/2014 95.00p 97.50p 92.50p 95.00p 18696
11/11/2014 90.00p 99.00p 90.00p 95.00p 35629
10/11/2014 97.50p 109.50p 85.00p 85.00p 108769
07/11/2014 75.00p 95.00p 75.00p 92.50p 82762
06/11/2014 75.00p 75.00p 75.00p 75.00p 0
05/11/2014 75.00p 75.00p 73.50p 75.00p 1125
04/11/2014 75.00p 76.50p 74.00p 75.00p 23278
03/11/2014 75.00p 76.30p 75.00p 75.00p 9750
31/10/2014 75.00p 75.00p 75.00p 75.00p 0
30/10/2014 75.00p 76.00p 75.00p 75.00p 2500
29/10/2014 75.00p 76.30p 75.00p 75.00p 2116
28/10/2014 75.00p 79.95p 75.00p 75.00p 3750
27/10/2014 75.00p 80.00p 75.00p 75.00p 4607
24/10/2014 75.00p 75.00p 75.00p 75.00p 0
23/10/2014 75.00p 77.50p 75.00p 75.00p 16250
22/10/2014 75.00p 77.50p 75.00p 75.00p 11250
21/10/2014 70.00p 77.00p 70.00p 75.00p 22764
20/10/2014 70.00p 70.00p 70.00p 70.00p 0
17/10/2014 70.00p 72.00p 60.00p 70.00p 7666
16/10/2014 75.00p 75.80p 65.00p 70.00p 7593
15/10/2014 77.50p 77.50p 70.00p 75.00p 7266
14/10/2014 77.50p 77.50p 77.50p 77.50p 0
13/10/2014 80.00p 80.00p 75.00p 77.50p 2505
10/10/2014 80.00p 80.00p 75.00p 80.00p 3250
09/10/2014 80.00p 80.00p 80.00p 80.00p 0
08/10/2014 80.00p 80.00p 76.00p 80.00p 7982
07/10/2014 80.00p 80.00p 79.40p 80.00p 4445
06/10/2014 77.50p 80.00p 76.00p 80.00p 647
03/10/2014 77.50p 79.00p 77.50p 77.50p 338
02/10/2014 77.50p 77.50p 77.50p 77.50p 0
01/10/2014 77.50p 77.50p 77.50p 77.50p 0
30/09/2014 77.50p 79.00p 77.50p 77.50p 3250
29/09/2014 77.50p 79.40p 71.30p 77.50p 9086
26/09/2014 77.50p 77.50p 71.25p 75.00p 4171
25/09/2014 77.50p 79.00p 73.00p 77.50p 22801
24/09/2014 85.00p 85.00p 76.00p 80.00p 20000
23/09/2014 85.00p 85.00p 80.00p 85.00p 8583
22/09/2014 85.00p 85.00p 80.00p 85.00p 2988
19/09/2014 85.00p 85.00p 77.60p 85.00p 4912
18/09/2014 85.00p 85.00p 80.00p 85.00p 5000
17/09/2014 85.00p 85.00p 85.00p 85.00p 0
16/09/2014 85.00p 88.50p 85.00p 85.00p 6143
15/09/2014 85.00p 86.80p 81.00p 85.00p 9202
12/09/2014 77.50p 87.00p 77.50p 85.00p 18052
11/09/2014 77.50p 80.00p 77.50p 77.50p 267500
10/09/2014 77.50p 77.50p 77.50p 77.50p 0
09/09/2014 77.50p 77.50p 76.50p 77.50p 12904
08/09/2014 77.50p 77.50p 75.00p 77.50p 8539
05/09/2014 77.50p 77.50p 75.05p 77.50p 7938
04/09/2014 77.50p 77.50p 71.00p 77.50p 10530
03/09/2014 75.00p 77.50p 75.00p 77.50p 389029
02/09/2014 75.00p 75.00p 75.00p 75.00p 12500
01/09/2014 77.50p 77.50p 68.08p 75.00p 10276
29/08/2014 77.50p 77.50p 75.00p 77.50p 5000
28/08/2014 77.50p 77.50p 75.00p 77.50p 6713
27/08/2014 77.50p 77.50p 77.50p 77.50p 0
26/08/2014 77.50p 77.50p 75.00p 77.50p 5132
22/08/2014 77.50p 77.50p 75.40p 77.50p 27362
21/08/2014 77.50p 77.50p 75.40p 77.50p 31521
20/08/2014 77.50p 77.50p 75.40p 77.50p 3636
19/08/2014 77.50p 80.00p 76.00p 77.50p 26537
18/08/2014 77.50p 77.50p 75.05p 77.50p 26456
15/08/2014 80.00p 80.00p 75.00p 77.50p 94421
14/08/2014 80.00p 80.00p 76.20p 80.00p 9551
13/08/2014 80.00p 80.20p 76.00p 80.00p 15653
12/08/2014 80.00p 85.00p 77.00p 80.00p 82521
11/08/2014 77.50p 81.00p 77.00p 77.50p 29485
08/08/2014 77.50p 80.00p 77.50p 77.50p 12463
07/08/2014 77.50p 79.95p 77.50p 77.50p 3021
06/08/2014 80.00p 83.50p 75.60p 77.50p 10495
05/08/2014 80.00p 82.00p 80.00p 80.00p 125
04/08/2014 80.00p 82.50p 75.55p 80.00p 10078

*Close Price adjusted for both dividends and splits