Deltic Energy (DELT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
01/08/2014 80.00p 82.50p 77.60p 80.00p 4912
31/07/2014 80.00p 80.00p 77.60p 80.00p 17256
30/07/2014 80.00p 84.00p 77.00p 80.00p 34040
29/07/2014 77.50p 80.00p 77.50p 80.00p 32800
28/07/2014 80.00p 80.00p 75.00p 77.50p 5914
25/07/2014 80.00p 80.00p 76.05p 80.00p 0
24/07/2014 80.00p 80.00p 76.05p 80.00p 4345
23/07/2014 82.50p 82.50p 76.00p 80.00p 5000
22/07/2014 82.50p 82.50p 80.00p 82.50p 0
21/07/2014 82.50p 82.50p 80.00p 82.50p 3770
18/07/2014 85.00p 85.00p 80.00p 82.50p 4000
17/07/2014 82.50p 82.50p 80.05p 82.50p 15401
16/07/2014 82.50p 82.50p 80.00p 82.50p 8031
15/07/2014 82.50p 82.50p 81.50p 82.50p 6930
14/07/2014 85.00p 85.50p 82.50p 82.50p 32416
11/07/2014 85.00p 85.50p 82.60p 85.00p 6377
10/07/2014 85.00p 85.50p 85.00p 85.00p 2975
09/07/2014 85.00p 85.50p 82.50p 85.00p 5748
08/07/2014 85.00p 85.80p 85.00p 85.00p 6444
07/07/2014 85.00p 86.50p 82.00p 85.00p 15853
04/07/2014 85.00p 86.50p 85.00p 85.00p 5438
03/07/2014 85.00p 86.50p 85.00p 85.00p 100
02/07/2014 85.00p 87.00p 80.00p 85.00p 5889
01/07/2014 85.00p 88.00p 81.40p 85.00p 58027
30/06/2014 90.00p 90.00p 81.20p 85.00p 18901
27/06/2014 90.00p 90.00p 85.00p 90.00p 2525
26/06/2014 90.00p 90.00p 85.00p 90.00p 9687
25/06/2014 90.00p 95.00p 85.00p 90.00p 9477
24/06/2014 95.00p 95.00p 90.00p 95.00p 14574
23/06/2014 95.00p 95.00p 92.00p 95.00p 2848
20/06/2014 95.00p 95.00p 90.00p 95.00p 10000
19/06/2014 95.00p 95.60p 91.00p 95.00p 16000
18/06/2014 95.00p 96.00p 92.00p 95.00p 6307
17/06/2014 92.50p 96.00p 91.00p 95.00p 29601
16/06/2014 95.00p 97.50p 87.50p 92.50p 14788
13/06/2014 95.00p 97.50p 93.40p 95.00p 57900
12/06/2014 95.00p 95.00p 93.00p 95.00p 16229
11/06/2014 95.00p 96.40p 93.00p 95.00p 24772
10/06/2014 90.00p 100.00p 90.00p 95.00p 128582
09/06/2014 90.00p 95.00p 89.60p 90.00p 27459
06/06/2014 92.50p 92.50p 88.00p 90.00p 52306
05/06/2014 95.00p 95.50p 87.75p 92.50p 28893
04/06/2014 87.50p 100.00p 87.50p 95.00p 242963
03/06/2014 75.00p 90.00p 75.00p 87.50p 224086
02/06/2014 72.50p 80.00p 72.50p 75.00p 39246
30/05/2014 72.50p 73.00p 72.50p 72.50p 5000
29/05/2014 72.50p 77.50p 72.50p 72.50p 34625
28/05/2014 72.50p 77.50p 72.50p 72.50p 500
27/05/2014 72.50p 79.50p 70.00p 72.50p 6750
23/05/2014 72.50p 75.00p 72.50p 72.50p 0
22/05/2014 72.50p 75.00p 72.50p 72.50p 660
21/05/2014 72.50p 72.50p 68.50p 72.50p 0
20/05/2014 72.50p 72.50p 68.50p 72.50p 1000
19/05/2014 75.00p 75.00p 72.50p 72.50p 13750
16/05/2014 75.00p 77.40p 75.00p 75.00p 500
15/05/2014 75.00p 77.50p 72.00p 75.00p 23850
14/05/2014 75.00p 77.00p 73.60p 75.00p 1784
13/05/2014 75.00p 77.00p 73.50p 75.00p 2937
12/05/2014 75.00p 78.00p 72.50p 75.00p 6351
09/05/2014 75.00p 78.00p 70.00p 75.00p 29993
08/05/2014 75.00p 77.00p 75.00p 75.00p 1330
07/05/2014 75.00p 75.00p 75.00p 75.00p 4814
06/05/2014 75.00p 76.20p 71.65p 75.00p 5045
02/05/2014 75.00p 77.50p 71.65p 75.00p 5303
01/05/2014 75.00p 76.80p 70.00p 75.00p 48995
30/04/2014 75.00p 77.00p 75.00p 75.00p 1986
29/04/2014 75.00p 77.00p 75.00p 75.00p 13
28/04/2014 75.00p 78.00p 70.55p 75.00p 41382
25/04/2014 75.00p 76.40p 71.50p 75.00p 16657
24/04/2014 75.00p 77.50p 75.00p 75.00p 16090
23/04/2014 75.00p 78.50p 75.00p 75.00p 51500
22/04/2014 72.50p 80.00p 65.00p 75.00p 53845
17/04/2014 72.50p 72.50p 65.02p 72.50p 1956
16/04/2014 75.00p 75.00p 65.10p 72.50p 17020
15/04/2014 75.00p 75.00p 70.00p 75.00p 891
14/04/2014 77.50p 78.00p 70.00p 75.00p 7906
11/04/2014 77.50p 77.50p 75.00p 77.50p 1190
10/04/2014 77.50p 77.50p 75.35p 77.50p 6014
09/04/2014 77.50p 77.50p 75.45p 77.50p 4288
08/04/2014 77.50p 77.50p 75.00p 77.50p 1520
07/04/2014 77.50p 77.50p 75.00p 77.50p 12828
04/04/2014 80.00p 80.00p 72.00p 77.50p 40180
03/04/2014 85.00p 85.00p 75.50p 80.00p 14890
02/04/2014 85.00p 85.00p 80.00p 85.00p 3757
01/04/2014 85.00p 85.00p 80.00p 85.00p 10943
31/03/2014 85.00p 85.00p 80.00p 85.00p 19095
28/03/2014 85.00p 85.00p 81.20p 85.00p 4208
27/03/2014 82.50p 85.00p 80.00p 85.00p 24069
26/03/2014 85.00p 85.00p 80.50p 82.50p 16714
25/03/2014 85.00p 85.00p 83.78p 85.00p 1895
24/03/2014 85.00p 85.50p 80.50p 85.00p 2133
21/03/2014 87.50p 87.50p 80.50p 85.00p 20182
20/03/2014 87.50p 88.50p 85.00p 87.50p 7506
19/03/2014 90.00p 90.00p 85.00p 87.50p 4894
18/03/2014 90.00p 92.00p 85.60p 90.00p 16030
17/03/2014 90.00p 92.50p 86.80p 90.00p 4340
14/03/2014 90.00p 92.50p 90.00p 90.00p 3337
13/03/2014 90.00p 95.00p 86.25p 90.00p 47295
12/03/2014 90.00p 92.95p 87.50p 87.50p 37886
11/03/2014 90.00p 93.50p 85.40p 90.00p 18319
10/03/2014 92.50p 92.50p 90.00p 90.00p 6835
07/03/2014 92.50p 92.50p 89.00p 92.50p 15305
06/03/2014 92.50p 95.00p 92.50p 92.50p 7385
05/03/2014 97.50p 97.50p 85.00p 94.00p 24906
04/03/2014 97.50p 97.50p 95.05p 97.50p 6691
03/03/2014 95.00p 97.50p 91.00p 97.50p 36307
28/02/2014 95.00p 97.75p 92.50p 95.00p 8028
27/02/2014 97.00p 100.00p 92.50p 95.00p 64633
26/02/2014 90.00p 100.00p 88.00p 97.00p 75731
25/02/2014 80.00p 93.50p 75.50p 90.00p 145377
24/02/2014 80.00p 80.00p 75.40p 80.00p 20311
21/02/2014 80.00p 80.00p 78.20p 80.00p 4402
20/02/2014 80.00p 80.00p 75.00p 80.00p 28403
19/02/2014 85.00p 85.00p 76.00p 80.00p 8138
18/02/2014 85.00p 85.00p 80.00p 85.00p 450
17/02/2014 85.00p 85.00p 80.00p 85.00p 50
14/02/2014 85.00p 85.00p 80.00p 85.00p 10480
13/02/2014 85.00p 85.00p 80.00p 85.00p 1723
12/02/2014 85.00p 85.30p 80.01p 85.00p 12185
11/02/2014 85.00p 85.30p 82.00p 85.00p 1217
10/02/2014 85.00p 87.50p 81.20p 85.00p 57233
07/02/2014 85.00p 85.00p 83.60p 85.00p 15000
06/02/2014 85.00p 85.00p 78.16p 85.00p 26155
05/02/2014 90.00p 90.00p 82.00p 85.00p 9077
04/02/2014 90.00p 90.00p 85.00p 90.00p 8423
03/02/2014 90.00p 90.00p 88.30p 90.00p 500
31/01/2014 90.00p 90.00p 85.00p 90.00p 39444
30/01/2014 90.00p 90.00p 85.00p 90.00p 9439
29/01/2014 90.00p 91.00p 87.50p 90.00p 18606
28/01/2014 90.00p 90.00p 87.72p 90.00p 3724
27/01/2014 90.00p 90.30p 87.72p 90.00p 3705
24/01/2014 90.00p 91.50p 90.00p 90.00p 3765
23/01/2014 90.00p 91.50p 87.74p 90.00p 1500
22/01/2014 90.00p 92.50p 87.72p 90.00p 4729
21/01/2014 95.00p 95.00p 87.64p 90.00p 69594
20/01/2014 97.50p 98.00p 91.00p 95.00p 4796
17/01/2014 97.50p 97.50p 95.70p 97.50p 6097
16/01/2014 100.00p 100.00p 90.20p 97.50p 19168
15/01/2014 100.00p 100.50p 95.10p 100.00p 9449
14/01/2014 100.00p 100.00p 91.00p 100.00p 9493
13/01/2014 100.00p 100.60p 95.00p 100.00p 25228
10/01/2014 100.00p 101.50p 96.00p 100.00p 3951
09/01/2014 100.00p 100.50p 91.50p 100.00p 22182
08/01/2014 105.00p 105.00p 93.00p 100.00p 44089
07/01/2014 92.50p 107.50p 92.50p 105.00p 68250
06/01/2014 92.50p 95.00p 91.05p 92.50p 26266
03/01/2014 90.00p 94.80p 90.00p 92.50p 83561
02/01/2014 87.50p 91.50p 87.00p 90.00p 16465
31/12/2013 90.00p 92.00p 86.00p 87.50p 85208
30/12/2013 82.50p 94.50p 82.50p 90.00p 129992
27/12/2013 80.00p 90.00p 80.00p 82.50p 22075
24/12/2013 80.00p 85.00p 80.00p 80.00p 12988
23/12/2013 80.00p 83.50p 80.00p 80.00p 26262
20/12/2013 80.00p 81.00p 76.50p 80.00p 28184
19/12/2013 80.00p 80.05p 78.00p 80.00p 25022
18/12/2013 77.50p 82.50p 77.50p 80.00p 31932
17/12/2013 80.00p 80.00p 75.20p 77.50p 77025
16/12/2013 70.00p 84.00p 68.95p 80.00p 366228
13/12/2013 70.00p 70.00p 68.95p 70.00p 2907
12/12/2013 70.00p 70.00p 68.95p 70.00p 2500
11/12/2013 70.00p 70.00p 66.50p 70.00p 10288
10/12/2013 70.00p 70.00p 66.50p 70.00p 7740
09/12/2013 70.00p 75.00p 67.00p 70.00p 37548
06/12/2013 70.00p 70.00p 67.00p 70.00p 35000
05/12/2013 70.00p 70.00p 65.00p 70.00p 14824
04/12/2013 67.50p 70.00p 66.00p 70.00p 72811
03/12/2013 67.50p 70.00p 66.00p 67.50p 14426
02/12/2013 70.00p 70.00p 67.50p 67.50p 66483
29/11/2013 70.00p 70.00p 68.50p 70.00p 250
28/11/2013 72.50p 72.50p 65.00p 70.00p 31976
27/11/2013 72.50p 72.50p 67.56p 72.50p 11282
26/11/2013 72.50p 72.50p 70.00p 72.50p 34115
25/11/2013 72.50p 74.00p 69.00p 74.00p 55702
22/11/2013 72.50p 74.80p 70.00p 72.50p 16223
21/11/2013 75.00p 75.00p 70.00p 72.50p 30420
20/11/2013 77.50p 79.80p 75.00p 75.00p 27154
19/11/2013 67.50p 78.00p 67.50p 77.50p 41303
18/11/2013 65.00p 70.00p 65.00p 67.50p 37648
15/11/2013 62.50p 70.00p 62.50p 65.00p 60914
14/11/2013 62.50p 64.80p 62.50p 62.50p 63603
13/11/2013 62.50p 64.80p 61.50p 62.50p 152764
12/11/2013 72.50p 77.50p 60.20p 62.50p 163176
11/11/2013 77.50p 77.60p 75.00p 77.50p 18840
08/11/2013 80.00p 80.00p 76.00p 77.50p 6844
07/11/2013 80.00p 80.00p 75.00p 80.00p 20681
06/11/2013 82.50p 82.50p 75.00p 80.00p 3935
05/11/2013 82.50p 82.50p 80.00p 82.50p 875
04/11/2013 85.00p 85.00p 78.88p 82.50p 4750
01/11/2013 85.00p 85.00p 80.00p 85.00p 3729
31/10/2013 85.00p 85.00p 80.00p 85.00p 252
30/10/2013 85.00p 85.00p 80.20p 85.00p 1865
29/10/2013 85.00p 85.00p 80.00p 85.00p 5427
28/10/2013 85.00p 85.00p 80.00p 85.00p 22500
25/10/2013 85.00p 85.00p 78.40p 85.00p 7975
24/10/2013 85.00p 85.00p 80.50p 85.00p 1838
23/10/2013 85.00p 85.00p 80.00p 85.00p 7448
22/10/2013 85.00p 85.00p 80.00p 85.00p 3122
21/10/2013 85.00p 85.00p 80.00p 85.00p 9848
18/10/2013 85.00p 85.00p 80.01p 85.00p 250
17/10/2013 85.00p 85.00p 80.00p 85.00p 0

*Close Price adjusted for both dividends and splits