Deltic Energy (DELT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
22/07/2024 11.00p 11.40p 10.50p 10.75p 56449
19/07/2024 11.75p 12.50p 10.50p 11.00p 110409
18/07/2024 11.00p 13.00p 11.00p 11.50p 718595
17/07/2024 9.65p 11.40p 9.30p 10.75p 375485
16/07/2024 9.65p 10.00p 9.30p 9.65p 23340
15/07/2024 9.65p 10.00p 9.30p 9.65p 178011
12/07/2024 10.50p 11.00p 9.40p 10.20p 378324
11/07/2024 11.25p 11.50p 10.48p 10.60p 225276
10/07/2024 9.10p 12.75p 9.00p 11.25p 1790014
09/07/2024 8.10p 9.50p 7.70p 9.10p 902578
08/07/2024 7.45p 8.50p 7.20p 8.10p 282910
05/07/2024 7.25p 7.70p 7.06p 7.45p 48484
04/07/2024 7.25p 7.50p 7.05p 7.25p 172665
03/07/2024 7.25p 7.48p 7.11p 7.25p 82865
02/07/2024 7.25p 7.48p 7.00p 7.00p 257002
01/07/2024 7.25p 7.33p 7.03p 7.25p 103203
28/06/2024 7.25p 7.50p 7.00p 7.25p 177114
27/06/2024 7.25p 7.47p 7.00p 7.25p 58481
26/06/2024 7.75p 7.75p 7.00p 7.25p 610433
25/06/2024 7.75p 8.00p 7.50p 7.50p 269285
24/06/2024 7.75p 8.00p 7.50p 7.50p 685307
21/06/2024 7.75p 7.75p 7.52p 7.75p 399073
20/06/2024 8.10p 8.50p 7.52p 7.75p 395450
19/06/2024 8.25p 8.25p 7.70p 8.10p 128246
18/06/2024 8.25p 8.25p 8.00p 8.25p 199307
17/06/2024 8.25p 8.34p 8.00p 8.00p 105146
14/06/2024 8.75p 9.00p 8.00p 8.25p 549393
13/06/2024 10.50p 11.00p 8.35p 8.50p 1522781
12/06/2024 10.00p 11.00p 9.50p 10.50p 702325
11/06/2024 8.50p 10.20p 7.13p 10.00p 2909429
10/06/2024 13.00p 13.00p 11.56p 12.00p 297917
07/06/2024 13.00p 13.50p 12.50p 13.00p 192195
06/06/2024 13.50p 14.00p 12.66p 13.00p 177871
05/06/2024 13.75p 13.99p 13.10p 13.50p 221328
04/06/2024 12.75p 14.50p 12.50p 13.75p 542828
03/06/2024 11.75p 13.50p 11.50p 12.75p 810203
31/05/2024 12.00p 12.50p 11.50p 11.75p 394476
30/05/2024 12.50p 12.50p 11.67p 12.00p 418445
29/05/2024 13.25p 13.40p 12.50p 12.50p 808334
28/05/2024 13.50p 14.00p 12.70p 13.25p 825913
24/05/2024 14.00p 14.50p 13.00p 13.50p 387519
23/05/2024 14.00p 14.14p 13.60p 14.00p 262468
22/05/2024 14.25p 14.50p 13.68p 14.00p 253319
21/05/2024 14.25p 14.50p 13.50p 14.25p 670663
20/05/2024 14.75p 15.00p 13.80p 14.50p 305020
17/05/2024 15.25p 15.50p 14.50p 14.75p 438719
16/05/2024 15.25p 15.50p 15.00p 15.25p 157441
15/05/2024 15.75p 16.00p 15.03p 15.25p 504732
14/05/2024 16.50p 16.50p 15.50p 15.75p 494575
13/05/2024 17.50p 18.00p 16.00p 16.50p 345295
10/05/2024 17.50p 18.00p 17.00p 17.50p 289972
09/05/2024 17.00p 18.50p 16.50p 17.50p 812727
08/05/2024 17.00p 17.50p 16.50p 17.00p 179713
07/05/2024 18.25p 18.50p 17.00p 17.00p 810605
03/05/2024 18.25p 20.00p 18.00p 20.00p 927392
02/05/2024 17.75p 18.85p 17.50p 18.25p 628870
01/05/2024 20.50p 21.00p 17.35p 18.10p 1603726
30/04/2024 33.50p 33.50p 20.00p 20.40p 4129368
29/04/2024 39.00p 39.50p 38.00p 38.50p 183277
26/04/2024 39.00p 39.50p 38.50p 39.00p 86087
25/04/2024 39.00p 39.50p 38.60p 39.00p 88199
24/04/2024 39.00p 39.00p 38.60p 39.00p 40854
23/04/2024 39.00p 39.12p 38.50p 39.00p 53575
22/04/2024 39.00p 39.50p 38.56p 39.00p 104103
19/04/2024 39.25p 40.00p 38.80p 39.00p 99132
18/04/2024 39.25p 40.00p 37.70p 39.50p 168566
17/04/2024 42.00p 43.00p 38.50p 39.50p 679702
16/04/2024 43.00p 44.00p 41.10p 42.00p 122775
15/04/2024 43.00p 44.00p 41.32p 43.00p 387852
12/04/2024 41.00p 43.80p 40.00p 43.00p 505901
11/04/2024 39.00p 42.00p 39.00p 41.00p 421124
10/04/2024 36.25p 41.00p 36.00p 39.00p 741133
09/04/2024 34.75p 37.00p 34.75p 36.25p 594712
08/04/2024 33.75p 35.00p 33.25p 34.75p 316709
05/04/2024 34.00p 34.00p 33.31p 33.75p 168719
04/04/2024 35.00p 35.80p 33.76p 35.50p 297181
03/04/2024 36.00p 36.20p 32.89p 34.75p 351285
02/04/2024 33.25p 36.50p 33.25p 35.50p 559639
28/03/2024 31.50p 33.70p 31.50p 33.25p 502472
27/03/2024 30.75p 31.99p 30.00p 31.50p 316560
26/03/2024 30.75p 31.50p 30.00p 30.75p 36060
25/03/2024 31.00p 31.50p 29.90p 30.75p 410278
22/03/2024 31.00p 31.19p 30.50p 31.00p 79961
21/03/2024 30.50p 31.94p 30.50p 31.00p 365829
20/03/2024 29.75p 29.75p 29.50p 30.50p 255904
19/03/2024 29.75p 30.25p 29.00p 29.50p 290688
18/03/2024 29.50p 30.32p 29.00p 29.75p 150834
15/03/2024 29.50p 30.00p 29.17p 29.50p 67323
14/03/2024 29.50p 29.95p 29.01p 29.50p 134241
13/03/2024 30.75p 30.75p 28.00p 29.50p 364934
12/03/2024 30.75p 30.75p 30.50p 30.75p 91924
11/03/2024 31.50p 32.00p 30.50p 30.75p 160421
08/03/2024 31.00p 32.00p 30.50p 31.50p 228999
07/03/2024 32.50p 33.00p 30.55p 31.00p 168666
06/03/2024 33.25p 33.50p 31.95p 32.50p 126847
05/03/2024 33.50p 34.00p 32.60p 33.25p 127642
04/03/2024 34.00p 34.50p 33.00p 33.50p 175654
01/03/2024 35.25p 36.00p 33.00p 34.00p 94637
29/02/2024 35.25p 36.00p 34.50p 35.25p 1837
28/02/2024 35.25p 35.40p 34.50p 35.25p 7146
27/02/2024 35.25p 35.50p 34.50p 35.25p 131542
26/02/2024 34.75p 37.50p 34.75p 35.25p 241085
23/02/2024 35.50p 36.00p 34.50p 34.75p 142484
22/02/2024 35.50p 35.80p 35.00p 35.50p 10538
21/02/2024 35.75p 36.00p 35.00p 35.50p 52882
20/02/2024 34.75p 37.00p 34.54p 35.75p 515486
19/02/2024 38.00p 40.00p 34.50p 34.50p 558388
16/02/2024 32.50p 38.40p 32.50p 36.00p 1019588
15/02/2024 28.00p 34.25p 27.50p 32.80p 1103679
14/02/2024 28.00p 28.50p 27.61p 28.00p 38992
13/02/2024 28.00p 28.40p 27.50p 28.00p 64441
12/02/2024 29.00p 29.00p 27.50p 28.00p 149881
09/02/2024 30.50p 30.50p 28.00p 29.00p 213976
08/02/2024 30.25p 31.00p 29.00p 30.50p 287458
07/02/2024 27.75p 32.50p 27.00p 30.25p 1696938
06/02/2024 26.75p 26.75p 26.00p 26.50p 68280
05/02/2024 26.50p 27.18p 26.00p 26.75p 432958
02/02/2024 26.00p 27.00p 26.00p 26.50p 299529
01/02/2024 25.75p 26.50p 25.00p 26.00p 269548
31/01/2024 25.75p 26.01p 25.00p 25.25p 92117
30/01/2024 25.75p 26.28p 25.08p 25.50p 95801
29/01/2024 26.75p 27.00p 25.00p 25.50p 192430
26/01/2024 26.75p 27.00p 26.50p 26.50p 115393
25/01/2024 26.75p 27.00p 26.50p 26.50p 143170
24/01/2024 27.00p 27.00p 26.50p 26.75p 122558
23/01/2024 26.75p 27.50p 26.50p 26.75p 439029
22/01/2024 24.50p 28.30p 24.40p 26.70p 4487665
19/01/2024 24.50p 25.05p 23.15p 24.25p 3036438
18/01/2024 22.50p 23.50p 22.33p 22.75p 362365
17/01/2024 22.50p 23.00p 22.45p 22.50p 62240
16/01/2024 22.75p 23.00p 22.45p 22.50p 23781
15/01/2024 24.00p 24.50p 22.38p 23.00p 168740
12/01/2024 24.00p 24.00p 23.50p 23.50p 26186
11/01/2024 24.00p 24.15p 23.55p 24.00p 42078
10/01/2024 24.00p 24.23p 23.60p 24.00p 69891
09/01/2024 24.75p 24.75p 23.06p 24.00p 244227
08/01/2024 24.75p 25.50p 23.50p 24.75p 114911
05/01/2024 24.50p 24.90p 24.00p 24.75p 70962
04/01/2024 25.50p 26.00p 24.33p 24.50p 155022
03/01/2024 24.75p 26.70p 24.65p 25.50p 409294
02/01/2024 23.50p 25.00p 23.16p 24.75p 293453
29/12/2023 23.25p 24.00p 22.85p 23.50p 11920
28/12/2023 23.25p 23.60p 22.74p 23.25p 52138
27/12/2023 22.50p 23.00p 22.00p 22.00p 139079
22/12/2023 22.50p 23.00p 22.04p 22.50p 50034
21/12/2023 22.50p 22.50p 22.50p 22.50p 2275
20/12/2023 22.50p 23.00p 22.00p 22.50p 51013
19/12/2023 21.50p 23.00p 21.00p 22.00p 242757
18/12/2023 21.75p 22.00p 21.00p 21.50p 89202
15/12/2023 21.75p 21.78p 21.50p 21.75p 39976
14/12/2023 21.75p 22.00p 21.50p 21.75p 140122
13/12/2023 22.50p 22.50p 21.50p 21.75p 115282
12/12/2023 22.25p 22.50p 22.05p 22.50p 42598
11/12/2023 22.25p 22.50p 21.00p 22.25p 411654
08/12/2023 22.75p 23.00p 22.00p 22.25p 136465
07/12/2023 22.75p 22.75p 22.50p 22.75p 158950
06/12/2023 23.50p 23.50p 22.50p 22.75p 58405
05/12/2023 23.75p 24.00p 23.00p 23.50p 56596
04/12/2023 23.25p 23.25p 22.50p 23.25p 48534
01/12/2023 23.25p 23.50p 23.00p 23.25p 52962
30/11/2023 23.25p 23.25p 23.00p 23.25p 9778
29/11/2023 23.50p 23.50p 23.00p 23.25p 20237
28/11/2023 23.75p 24.00p 23.00p 23.50p 79859
27/11/2023 24.00p 24.50p 23.50p 23.75p 9378
24/11/2023 24.00p 24.00p 23.50p 24.00p 3139
23/11/2023 24.00p 24.50p 23.50p 24.00p 52939
22/11/2023 24.00p 24.00p 23.50p 24.00p 61036
21/11/2023 24.00p 24.30p 23.50p 24.00p 5014
20/11/2023 23.75p 24.00p 23.63p 24.00p 46068
17/11/2023 24.00p 24.50p 23.51p 23.75p 105648
16/11/2023 23.75p 24.50p 23.51p 24.00p 121480
15/11/2023 24.25p 24.50p 23.50p 23.75p 159802
14/11/2023 24.75p 25.33p 24.00p 24.40p 61133
13/11/2023 25.00p 25.50p 24.00p 24.75p 33594
10/11/2023 25.00p 25.34p 24.50p 25.00p 22784
09/11/2023 25.50p 25.50p 24.50p 25.00p 64741
08/11/2023 23.00p 26.00p 23.00p 25.50p 420760
07/11/2023 22.50p 23.50p 22.33p 23.00p 192302
06/11/2023 21.25p 22.50p 20.60p 22.50p 172481
03/11/2023 21.25p 21.50p 21.00p 21.25p 19823
02/11/2023 21.25p 21.50p 20.50p 21.25p 49467
01/11/2023 21.25p 21.25p 21.01p 21.25p 10624
31/10/2023 21.25p 21.28p 21.01p 21.25p 35154
30/10/2023 21.75p 22.00p 21.00p 21.25p 55111
27/10/2023 22.50p 22.50p 21.50p 21.75p 76589
26/10/2023 22.50p 22.50p 22.02p 22.50p 45901
25/10/2023 22.25p 22.50p 21.50p 22.50p 185842
24/10/2023 22.25p 22.50p 22.00p 22.25p 115309
23/10/2023 22.25p 22.25p 22.00p 22.25p 14404
20/10/2023 22.25p 22.50p 22.00p 22.25p 65657
19/10/2023 22.25p 22.25p 22.08p 22.25p 22003
18/10/2023 22.25p 22.50p 22.00p 22.25p 2614
17/10/2023 23.25p 23.50p 22.03p 22.25p 87871
16/10/2023 23.25p 23.50p 23.00p 23.25p 58810
13/10/2023 23.50p 23.70p 23.00p 23.25p 107007
12/10/2023 24.25p 24.50p 23.05p 23.50p 89186
11/10/2023 24.50p 24.50p 24.00p 24.25p 124517
10/10/2023 24.25p 24.89p 24.20p 24.50p 48344
09/10/2023 24.75p 24.75p 24.00p 24.25p 87755
06/10/2023 25.25p 25.50p 24.50p 24.75p 154506

*Close Price adjusted for both dividends and splits