Deltic Energy (DELT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits