Deltic Energy (DELT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
16/10/2013 85.00p 85.00p 80.00p 85.00p 1055
15/10/2013 85.00p 85.00p 83.00p 85.00p 18
14/10/2013 85.00p 85.00p 80.02p 85.00p 2844
11/10/2013 85.00p 85.00p 83.40p 85.00p 8597
10/10/2013 85.00p 85.00p 80.00p 85.00p 4594
09/10/2013 87.50p 87.50p 80.00p 85.00p 2368
08/10/2013 87.50p 87.50p 85.00p 87.50p 750
07/10/2013 87.50p 87.60p 82.50p 87.50p 14428
04/10/2013 95.00p 95.00p 85.00p 87.50p 16866
03/10/2013 95.00p 95.00p 90.50p 95.00p 500
02/10/2013 95.00p 95.00p 90.23p 95.00p 3152
01/10/2013 95.00p 95.00p 90.00p 95.00p 8750
30/09/2013 95.00p 95.00p 94.00p 95.00p 1230
27/09/2013 90.00p 95.00p 88.00p 95.00p 28291
26/09/2013 95.00p 95.60p 86.00p 90.00p 13386
25/09/2013 95.00p 95.60p 90.00p 95.00p 2200
24/09/2013 100.00p 100.00p 90.00p 95.00p 28981
23/09/2013 100.00p 100.40p 95.01p 100.00p 30346
20/09/2013 100.00p 100.62p 97.42p 100.00p 17318
19/09/2013 100.00p 102.00p 97.22p 100.00p 11000
18/09/2013 100.00p 100.70p 97.30p 100.00p 10500
17/09/2013 100.00p 100.76p 97.30p 100.00p 5500
16/09/2013 100.00p 101.76p 97.00p 100.00p 15663
13/09/2013 100.00p 101.00p 97.50p 100.00p 6622
12/09/2013 100.00p 102.00p 96.40p 97.50p 14477
11/09/2013 100.00p 102.00p 95.00p 100.00p 21803
10/09/2013 100.00p 103.00p 95.00p 100.00p 23600
09/09/2013 100.00p 102.00p 95.00p 100.00p 12150
06/09/2013 102.50p 102.50p 96.00p 97.50p 18883
05/09/2013 102.50p 102.50p 100.00p 102.50p 14477
04/09/2013 105.00p 105.00p 100.00p 102.50p 6584
03/09/2013 105.00p 105.00p 100.00p 105.00p 14425
02/09/2013 105.00p 105.00p 100.00p 105.00p 13460
30/08/2013 107.50p 107.50p 100.00p 105.00p 6814
29/08/2013 107.50p 107.50p 105.00p 107.50p 7418
28/08/2013 107.50p 107.50p 105.00p 107.50p 5557
27/08/2013 107.50p 107.50p 105.00p 107.50p 7275
23/08/2013 107.50p 107.50p 96.00p 107.50p 17750
22/08/2013 107.50p 107.50p 105.01p 107.50p 3595
21/08/2013 110.00p 110.00p 105.00p 107.50p 6100
20/08/2013 110.00p 111.00p 105.50p 110.00p 11812
19/08/2013 110.00p 110.00p 105.50p 110.00p 9163
16/08/2013 110.00p 110.50p 106.00p 110.00p 14129
15/08/2013 110.00p 111.90p 105.00p 110.00p 38099
14/08/2013 105.00p 110.00p 100.00p 110.00p 100883
13/08/2013 100.00p 105.00p 100.00p 102.50p 22296
12/08/2013 97.50p 100.00p 95.00p 100.00p 33915
09/08/2013 97.50p 98.40p 95.00p 97.50p 9018
08/08/2013 100.00p 100.00p 96.65p 97.50p 1196
07/08/2013 100.00p 100.60p 96.80p 100.00p 794
06/08/2013 100.00p 100.60p 96.80p 100.00p 3518
05/08/2013 100.00p 103.20p 96.65p 100.00p 2101
02/08/2013 100.00p 100.00p 96.50p 100.00p 877
01/08/2013 100.00p 101.50p 95.50p 100.00p 17447
31/07/2013 107.50p 107.50p 96.00p 100.00p 30592
30/07/2013 110.00p 110.00p 105.40p 107.50p 653
29/07/2013 110.00p 111.50p 106.00p 110.00p 14318
26/07/2013 110.00p 110.40p 105.00p 110.00p 3359
25/07/2013 110.00p 110.00p 105.01p 110.00p 201
24/07/2013 110.00p 110.00p 108.56p 110.00p 2093
23/07/2013 110.00p 110.00p 109.60p 110.00p 500
22/07/2013 110.00p 110.00p 102.50p 110.00p 1790
19/07/2013 110.00p 110.00p 106.60p 110.00p 12500
18/07/2013 110.00p 110.00p 109.60p 110.00p 1572
17/07/2013 110.00p 110.00p 106.60p 110.00p 0
16/07/2013 110.00p 110.00p 106.60p 110.00p 264
15/07/2013 110.00p 110.00p 106.60p 110.00p 6449
12/07/2013 110.00p 110.40p 106.60p 110.00p 2104
11/07/2013 110.00p 110.40p 109.20p 110.00p 3166
10/07/2013 110.00p 110.00p 106.60p 110.00p 5084
09/07/2013 110.00p 110.95p 106.50p 110.00p 6345
08/07/2013 110.00p 111.44p 107.75p 110.00p 8500
05/07/2013 110.00p 110.00p 105.60p 110.00p 8526
04/07/2013 110.00p 111.50p 106.60p 110.00p 8190
03/07/2013 110.00p 112.35p 105.00p 110.00p 22640
02/07/2013 110.00p 115.00p 106.40p 110.00p 19731
01/07/2013 112.50p 114.00p 106.40p 110.00p 21586
28/06/2013 107.50p 120.00p 107.00p 112.50p 62949
27/06/2013 105.00p 115.00p 103.10p 107.50p 17762
26/06/2013 102.50p 114.00p 98.00p 105.00p 12245
25/06/2013 102.50p 110.00p 95.15p 102.50p 44096
24/06/2013 102.50p 110.00p 96.00p 102.50p 17326
21/06/2013 100.00p 100.80p 100.00p 100.00p 450
20/06/2013 100.00p 100.40p 97.10p 100.00p 2650
19/06/2013 100.00p 102.00p 100.00p 100.00p 1375
18/06/2013 100.00p 102.00p 100.00p 100.00p 1122
17/06/2013 100.00p 101.50p 100.00p 100.00p 2476
14/06/2013 102.50p 102.50p 95.00p 100.00p 4000
13/06/2013 105.00p 105.00p 100.00p 102.50p 3474
12/06/2013 105.00p 105.00p 100.50p 105.00p 4121
11/06/2013 105.00p 106.88p 100.50p 105.00p 22391
10/06/2013 97.50p 110.00p 97.50p 105.00p 42412
07/06/2013 97.50p 102.00p 97.50p 97.50p 3130
06/06/2013 97.50p 102.00p 97.50p 97.50p 1000
05/06/2013 97.50p 102.00p 97.10p 97.50p 12251
04/06/2013 100.00p 105.00p 93.75p 97.50p 27679
03/06/2013 95.00p 100.00p 94.05p 100.00p 29168
31/05/2013 95.00p 98.80p 95.00p 95.00p 34852
30/05/2013 95.00p 99.20p 93.30p 95.00p 40305
29/05/2013 100.00p 101.80p 95.00p 95.00p 14329
28/05/2013 95.00p 108.00p 95.00p 100.00p 28598
24/05/2013 95.00p 99.00p 95.00p 95.00p 23830
23/05/2013 85.00p 99.00p 85.00p 95.00p 36042
22/05/2013 82.50p 89.00p 82.50p 85.00p 5099
21/05/2013 82.50p 87.50p 82.50p 82.50p 15512
20/05/2013 97.50p 104.95p 80.00p 82.50p 95942
17/05/2013 75.00p 105.00p 75.00p 97.50p 100633
16/05/2013 65.00p 80.00p 65.00p 75.00p 45358
15/05/2013 65.00p 65.00p 65.00p 65.00p 5000
14/05/2013 65.00p 65.00p 60.40p 65.00p 8500
13/05/2013 65.00p 65.00p 60.40p 65.00p 0
10/05/2013 65.00p 65.00p 60.40p 65.00p 0
09/05/2013 65.00p 65.00p 60.40p 65.00p 10454
08/05/2013 65.00p 65.00p 60.10p 65.00p 23512
07/05/2013 65.00p 65.00p 62.00p 65.00p 1500
03/05/2013 65.00p 65.00p 56.00p 65.00p 25857
02/05/2013 65.00p 65.00p 60.20p 65.00p 3150
01/05/2013 65.00p 70.00p 61.20p 65.00p 29750
30/04/2013 65.00p 67.00p 62.00p 65.00p 22004
29/04/2013 65.00p 65.00p 60.00p 62.00p 14200
26/04/2013 65.00p 65.00p 64.00p 65.00p 13059
25/04/2013 67.50p 67.50p 61.00p 65.00p 2539
24/04/2013 67.50p 67.50p 65.10p 67.50p 110
23/04/2013 67.50p 67.50p 65.00p 67.50p 1733
22/04/2013 67.50p 67.50p 62.00p 67.50p 9062
19/04/2013 67.50p 67.50p 62.00p 67.50p 43680
18/04/2013 67.50p 67.50p 64.82p 67.50p 18062
17/04/2013 72.50p 72.50p 65.00p 67.50p 13892
16/04/2013 72.50p 72.50p 70.30p 72.50p 850
15/04/2013 72.50p 72.50p 70.00p 72.50p 1339
12/04/2013 75.00p 76.00p 65.00p 72.50p 32619
11/04/2013 77.50p 77.50p 70.00p 75.00p 27885
10/04/2013 77.50p 77.50p 75.80p 77.50p 2171
09/04/2013 77.50p 77.50p 75.00p 77.50p 3816
08/04/2013 77.50p 78.00p 75.00p 77.50p 21410
05/04/2013 77.50p 77.50p 75.00p 77.50p 68710
04/04/2013 77.50p 77.50p 75.04p 77.50p 1860
03/04/2013 80.00p 80.00p 70.00p 77.50p 45040
02/04/2013 82.50p 82.50p 70.00p 80.00p 8981
28/03/2013 87.50p 87.50p 75.00p 82.50p 59440
27/03/2013 87.50p 87.50p 86.50p 87.50p 3000
26/03/2013 87.50p 87.50p 85.00p 87.50p 5833
25/03/2013 95.00p 95.00p 85.50p 87.50p 16489
22/03/2013 95.00p 95.00p 90.20p 95.00p 3104
21/03/2013 95.00p 95.00p 90.20p 95.00p 172
20/03/2013 92.50p 101.00p 89.80p 95.00p 26226
19/03/2013 92.50p 93.90p 92.50p 92.50p 500
18/03/2013 92.50p 94.00p 90.20p 92.50p 189
15/03/2013 95.00p 98.80p 91.50p 92.50p 30342
14/03/2013 92.50p 95.00p 92.50p 95.00p 2187
13/03/2013 92.50p 93.40p 92.50p 92.50p 131
12/03/2013 97.50p 97.50p 92.50p 92.50p 11206
11/03/2013 100.00p 100.00p 95.00p 97.50p 13929
08/03/2013 100.00p 101.00p 96.40p 100.00p 650
07/03/2013 100.00p 101.80p 97.00p 100.00p 2538
06/03/2013 100.00p 100.00p 97.00p 100.00p 1800
05/03/2013 100.00p 102.00p 97.60p 100.00p 12232
04/03/2013 100.00p 102.00p 96.00p 100.00p 1810
01/03/2013 100.00p 100.00p 97.00p 100.00p 912
28/02/2013 100.00p 100.00p 97.60p 100.00p 8250
27/02/2013 100.00p 102.25p 100.00p 100.00p 477
26/02/2013 100.00p 100.85p 98.48p 100.00p 12200
25/02/2013 100.00p 100.00p 97.60p 100.00p 10232
22/02/2013 97.50p 105.00p 96.00p 100.00p 12678
21/02/2013 95.00p 105.00p 95.00p 97.50p 39602
20/02/2013 92.50p 102.50p 92.00p 95.00p 26441
19/02/2013 92.50p 95.00p 92.00p 92.50p 6104
18/02/2013 92.50p 92.50p 92.00p 92.50p 500
15/02/2013 92.50p 92.75p 92.00p 92.50p 653
14/02/2013 92.50p 93.80p 92.00p 92.50p 10921
13/02/2013 87.50p 92.50p 87.50p 92.50p 1253
12/02/2013 100.00p 100.00p 85.10p 87.50p 11175
11/02/2013 100.00p 104.00p 95.00p 100.00p 4572
08/02/2013 100.00p 100.00p 95.16p 100.00p 2654
07/02/2013 100.00p 100.00p 95.50p 100.00p 2003
06/02/2013 100.00p 100.00p 95.60p 100.00p 6577
05/02/2013 100.00p 100.00p 95.00p 100.00p 16118
04/02/2013 105.00p 105.00p 95.00p 100.00p 8501
01/02/2013 105.00p 105.00p 100.00p 105.00p 2750
31/01/2013 105.00p 105.00p 101.60p 105.00p 4566
30/01/2013 105.00p 106.00p 100.00p 105.00p 16016
29/01/2013 105.00p 110.00p 103.50p 105.00p 38376
28/01/2013 105.00p 110.00p 103.10p 105.00p 7859
25/01/2013 102.50p 105.00p 102.50p 105.00p 7508
24/01/2013 102.50p 104.50p 101.10p 102.50p 16340
23/01/2013 102.50p 103.80p 100.00p 102.50p 10489
22/01/2013 105.00p 106.00p 100.00p 102.50p 45615
21/01/2013 105.00p 106.00p 101.50p 105.00p 26430
18/01/2013 107.50p 107.50p 102.00p 105.00p 13967
17/01/2013 107.50p 110.00p 105.00p 107.50p 43392
16/01/2013 105.00p 110.00p 100.00p 107.50p 42573
15/01/2013 92.50p 114.00p 92.50p 105.00p 169069
14/01/2013 72.50p 90.00p 72.50p 87.50p 85283
11/01/2013 72.50p 73.90p 71.50p 72.50p 8549
10/01/2013 72.50p 72.50p 71.50p 72.50p 1000
09/01/2013 72.50p 72.50p 71.50p 72.50p 1399
08/01/2013 72.50p 72.50p 65.00p 72.50p 20724
07/01/2013 77.50p 77.50p 70.50p 72.50p 22707
04/01/2013 80.00p 80.00p 75.00p 77.50p 3000
03/01/2013 82.50p 82.50p 80.00p 80.00p 1000

*Close Price adjusted for both dividends and splits