Deltic Energy (DELT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
01/05/2019 51.00p 51.40p 48.00p 49.00p 98773
30/04/2019 49.50p 66.50p 49.00p 51.00p 1512203
29/04/2019 49.00p 50.00p 46.00p 49.50p 451314
26/04/2019 48.50p 49.60p 48.00p 49.00p 103000
25/04/2019 46.50p 48.60p 46.20p 48.00p 85551
24/04/2019 45.50p 46.80p 45.00p 46.50p 81521
23/04/2019 46.00p 46.00p 45.00p 45.50p 92379
18/04/2019 46.50p 46.50p 45.20p 46.00p 29507
17/04/2019 44.50p 47.00p 44.50p 46.50p 133772
16/04/2019 45.50p 45.50p 43.40p 44.50p 81256
15/04/2019 46.50p 46.50p 45.00p 45.50p 118519
12/04/2019 47.50p 47.50p 46.00p 46.50p 42870
11/04/2019 47.50p 47.50p 47.00p 47.50p 24748
10/04/2019 48.50p 48.50p 47.00p 47.50p 83057
09/04/2019 46.50p 48.78p 46.00p 48.50p 157718
08/04/2019 49.00p 49.00p 46.00p 46.50p 97073
05/04/2019 45.50p 49.60p 44.05p 49.00p 262974
04/04/2019 46.50p 46.60p 45.20p 45.50p 24383
03/04/2019 44.50p 46.80p 44.00p 46.50p 175775
02/04/2019 45.00p 45.00p 44.25p 44.50p 46368
01/04/2019 47.50p 47.50p 44.22p 45.00p 98844
29/03/2019 46.50p 48.00p 46.50p 47.50p 71904
28/03/2019 46.00p 47.00p 46.00p 46.50p 97802
27/03/2019 46.50p 46.60p 45.40p 46.00p 100149
26/03/2019 47.50p 47.50p 44.00p 46.50p 186081
25/03/2019 48.00p 49.00p 45.40p 47.50p 159046
22/03/2019 43.00p 49.00p 42.00p 48.00p 150809
21/03/2019 43.00p 44.17p 42.80p 43.00p 35949
20/03/2019 43.50p 44.00p 42.00p 43.00p 79313
19/03/2019 43.50p 44.00p 43.00p 43.50p 33888
18/03/2019 45.00p 45.00p 43.30p 43.50p 31088
15/03/2019 45.00p 45.00p 44.50p 45.00p 14385
14/03/2019 45.00p 45.00p 44.50p 45.00p 6879
13/03/2019 45.00p 45.40p 44.10p 45.00p 112863
12/03/2019 43.00p 45.80p 41.20p 45.00p 187083
11/03/2019 44.00p 44.00p 41.20p 43.00p 271784
08/03/2019 45.00p 45.30p 43.02p 44.00p 128339
07/03/2019 46.00p 46.75p 44.05p 45.00p 155075
06/03/2019 47.00p 47.00p 45.20p 46.00p 217745
05/03/2019 50.00p 50.00p 46.40p 47.00p 246524
04/03/2019 52.00p 52.40p 48.40p 50.00p 384503
01/03/2019 56.50p 57.00p 49.50p 52.00p 260688
28/02/2019 54.50p 60.00p 53.00p 56.50p 348058
27/02/2019 52.50p 56.00p 48.30p 54.50p 314884
26/02/2019 55.50p 55.50p 50.00p 52.50p 198240
25/02/2019 55.50p 55.60p 53.00p 55.50p 66334
22/02/2019 56.50p 57.40p 52.00p 55.50p 161658
21/02/2019 58.50p 58.90p 53.50p 56.50p 222808
20/02/2019 58.00p 60.00p 54.62p 58.50p 402517
19/02/2019 54.00p 59.70p 53.50p 58.00p 325336
18/02/2019 56.00p 60.00p 53.00p 54.00p 439483
15/02/2019 61.50p 62.00p 55.20p 56.00p 581399
14/02/2019 65.00p 66.00p 58.20p 61.50p 427080
13/02/2019 60.50p 67.60p 60.00p 66.00p 429604
12/02/2019 69.00p 69.50p 59.20p 62.50p 1257107
11/02/2019 79.50p 85.80p 65.20p 69.00p 1167056
08/02/2019 82.50p 104.00p 70.00p 77.50p 3566864
07/02/2019 56.00p 56.00p 50.40p 54.00p 159105
06/02/2019 59.00p 59.00p 50.40p 56.00p 250656
05/02/2019 62.00p 63.00p 54.40p 59.00p 227415
04/02/2019 61.00p 64.00p 58.40p 59.80p 658708
01/02/2019 50.00p 61.80p 50.00p 61.00p 719883
31/01/2019 49.00p 51.78p 49.00p 50.00p 124183
30/01/2019 50.00p 50.00p 46.00p 49.00p 140710
29/01/2019 50.50p 50.75p 48.00p 50.00p 57989
28/01/2019 52.00p 52.80p 48.50p 51.50p 139273
25/01/2019 56.00p 56.00p 50.62p 52.00p 239041
24/01/2019 50.00p 59.00p 50.00p 56.00p 203834
23/01/2019 49.00p 52.00p 48.80p 51.00p 49660
22/01/2019 48.00p 49.38p 47.50p 49.00p 20947
21/01/2019 48.00p 48.95p 47.10p 48.00p 16119
18/01/2019 50.50p 51.00p 46.50p 48.00p 76314
17/01/2019 50.50p 51.00p 49.34p 50.50p 31393
16/01/2019 50.00p 50.70p 48.70p 50.50p 13875
15/01/2019 51.00p 51.00p 48.00p 50.00p 33000
14/01/2019 51.50p 51.50p 50.00p 51.00p 7010
11/01/2019 51.00p 51.80p 49.00p 51.50p 37293
10/01/2019 47.00p 52.95p 46.00p 51.00p 148786
09/01/2019 47.50p 48.00p 46.00p 47.00p 69923
08/01/2019 49.00p 49.00p 46.50p 47.50p 61917
07/01/2019 47.50p 52.00p 45.50p 49.00p 73213
04/01/2019 46.00p 47.75p 44.50p 47.50p 23818
03/01/2019 46.50p 47.00p 44.40p 46.00p 42971
02/01/2019 46.50p 47.35p 45.00p 46.50p 49986
31/12/2018 46.00p 48.00p 44.40p 46.50p 56045
28/12/2018 41.00p 48.00p 41.00p 47.00p 107800
27/12/2018 41.00p 41.80p 40.00p 41.00p 4621
24/12/2018 40.50p 43.50p 40.33p 41.00p 10296
21/12/2018 40.50p 41.40p 40.30p 40.50p 71283
20/12/2018 39.50p 41.20p 39.20p 40.50p 131838
19/12/2018 39.50p 40.20p 39.10p 39.50p 20189
18/12/2018 39.50p 39.95p 39.50p 39.50p 4726
17/12/2018 40.50p 41.16p 39.00p 39.50p 44132
14/12/2018 43.00p 43.30p 39.05p 40.50p 19033
13/12/2018 43.00p 43.55p 42.00p 43.00p 13593
12/12/2018 41.50p 43.68p 40.28p 43.00p 49754
11/12/2018 42.50p 42.50p 41.15p 41.50p 19622
10/12/2018 43.00p 43.40p 41.00p 42.50p 33564
07/12/2018 43.00p 43.75p 42.30p 43.00p 40720
06/12/2018 45.00p 45.00p 42.00p 43.00p 48132
05/12/2018 46.50p 46.50p 44.00p 45.00p 78380
04/12/2018 46.00p 47.50p 43.10p 46.50p 68623
03/12/2018 48.00p 48.00p 42.60p 46.00p 349392
30/11/2018 50.00p 50.00p 44.60p 48.00p 194628
29/11/2018 49.50p 51.20p 46.00p 50.00p 192250
28/11/2018 50.00p 70.00p 47.20p 50.00p 1336685
27/11/2018 36.50p 45.80p 35.24p 44.50p 220144
26/11/2018 36.50p 37.00p 35.02p 36.50p 29747
23/11/2018 32.50p 36.50p 32.50p 36.50p 57138
22/11/2018 33.50p 33.50p 31.00p 32.50p 73799
21/11/2018 33.50p 33.50p 32.80p 33.50p 30000
20/11/2018 33.50p 33.50p 31.00p 33.50p 13755
19/11/2018 33.50p 34.40p 31.00p 33.50p 123449
16/11/2018 34.50p 34.50p 32.60p 33.50p 28537
15/11/2018 36.50p 36.50p 34.00p 34.50p 53020
14/11/2018 37.00p 37.00p 35.30p 36.50p 28544
13/11/2018 37.50p 37.50p 36.62p 37.00p 12072
12/11/2018 37.50p 38.18p 36.80p 37.50p 16880
09/11/2018 37.50p 37.50p 36.30p 37.50p 1095
08/11/2018 37.50p 38.00p 36.30p 37.50p 4998
07/11/2018 39.50p 39.50p 36.20p 38.00p 28585
06/11/2018 39.50p 39.50p 38.00p 39.50p 8046
05/11/2018 39.50p 39.50p 39.00p 39.50p 23008
02/11/2018 37.00p 39.60p 37.00p 39.50p 14458
01/11/2018 37.00p 37.00p 37.00p 37.00p 0
31/10/2018 37.00p 37.40p 36.00p 37.00p 28302
30/10/2018 39.50p 39.60p 36.00p 37.00p 65445
29/10/2018 39.50p 39.50p 38.00p 39.50p 28652
26/10/2018 39.50p 39.50p 38.20p 39.50p 10702
25/10/2018 39.00p 40.00p 38.20p 39.50p 14537
24/10/2018 39.00p 39.60p 38.00p 39.00p 12082
23/10/2018 40.50p 40.50p 38.20p 39.00p 25799
22/10/2018 41.50p 41.50p 39.00p 40.50p 21090
19/10/2018 41.50p 41.50p 39.20p 41.50p 13269
18/10/2018 41.50p 41.75p 39.70p 41.50p 15754
17/10/2018 41.50p 42.50p 39.70p 41.50p 10040
16/10/2018 41.50p 42.50p 39.70p 41.50p 27233
15/10/2018 41.00p 42.25p 38.40p 41.50p 16135
12/10/2018 39.00p 41.00p 39.00p 41.00p 5463
11/10/2018 41.00p 41.00p 37.00p 39.00p 36485
10/10/2018 40.00p 43.00p 40.00p 42.50p 86915
09/10/2018 41.00p 41.46p 38.00p 40.00p 56711
08/10/2018 42.00p 42.90p 40.00p 41.00p 31410
05/10/2018 42.00p 42.90p 40.05p 42.00p 51931
04/10/2018 41.50p 42.80p 40.25p 42.00p 76409
03/10/2018 42.00p 42.00p 39.22p 41.50p 22316
02/10/2018 42.00p 42.00p 40.00p 42.00p 55966
01/10/2018 43.00p 43.00p 40.00p 42.00p 50358
28/09/2018 49.00p 49.00p 42.00p 43.00p 142657
27/09/2018 41.50p 49.70p 39.24p 49.00p 145736
26/09/2018 41.50p 41.80p 39.24p 41.50p 8629
25/09/2018 40.00p 41.80p 40.00p 41.50p 5375
24/09/2018 40.50p 40.50p 39.20p 40.00p 6153
21/09/2018 42.00p 42.00p 39.20p 40.50p 15297
20/09/2018 42.00p 42.00p 42.00p 42.00p 0
19/09/2018 42.00p 42.00p 40.55p 42.00p 23502
18/09/2018 41.00p 43.20p 40.55p 42.00p 23784
17/09/2018 43.00p 43.25p 40.40p 41.00p 20686
14/09/2018 43.00p 43.25p 43.00p 43.00p 88
13/09/2018 39.00p 43.50p 39.00p 43.00p 69449
12/09/2018 37.50p 39.60p 37.50p 39.00p 18957
11/09/2018 40.00p 40.00p 36.80p 37.50p 16012
10/09/2018 43.00p 43.00p 38.00p 40.00p 40242
07/09/2018 43.00p 43.00p 40.00p 43.00p 19314
06/09/2018 42.00p 43.00p 39.40p 43.00p 116951
05/09/2018 43.00p 43.00p 38.40p 42.00p 110458
04/09/2018 39.00p 43.00p 38.70p 43.00p 72182
03/09/2018 39.00p 39.20p 38.00p 39.00p 41523
31/08/2018 43.00p 43.00p 38.02p 39.00p 36136
30/08/2018 43.00p 43.80p 40.00p 43.00p 33277
29/08/2018 41.00p 41.60p 39.00p 41.00p 51414
28/08/2018 39.00p 44.00p 38.02p 41.00p 19662
24/08/2018 38.50p 39.00p 36.40p 39.00p 43314
23/08/2018 38.50p 38.50p 38.40p 38.50p 9640
22/08/2018 38.50p 38.80p 36.40p 38.50p 35819
21/08/2018 38.50p 39.00p 37.45p 38.50p 36481
20/08/2018 38.00p 38.00p 37.30p 38.00p 35513
17/08/2018 38.00p 39.00p 37.25p 38.00p 27345
16/08/2018 40.00p 40.30p 36.00p 38.00p 94893
15/08/2018 39.50p 40.00p 38.00p 40.00p 101404
14/08/2018 39.50p 39.80p 38.02p 39.80p 26770
13/08/2018 37.00p 40.70p 37.00p 39.50p 117600
10/08/2018 34.50p 37.40p 34.50p 37.00p 108642
09/08/2018 34.50p 35.00p 34.00p 34.50p 132158
08/08/2018 35.50p 35.78p 34.00p 34.50p 144310
07/08/2018 36.00p 36.25p 35.00p 35.50p 27358
06/08/2018 36.00p 36.50p 35.40p 36.00p 28735
03/08/2018 38.50p 38.50p 35.00p 36.00p 65661
02/08/2018 38.50p 38.50p 38.50p 38.50p 0
01/08/2018 38.50p 38.50p 37.02p 38.50p 27035
31/07/2018 40.50p 40.50p 37.00p 38.50p 37656
30/07/2018 35.50p 38.40p 34.60p 38.00p 117919
27/07/2018 35.00p 36.00p 34.20p 35.50p 58246
26/07/2018 37.00p 37.10p 34.20p 35.00p 102520
25/07/2018 37.00p 37.00p 36.00p 37.00p 23546
24/07/2018 37.50p 37.85p 36.00p 37.00p 76951
23/07/2018 38.00p 38.45p 37.40p 37.50p 65132
20/07/2018 38.00p 38.50p 37.10p 38.00p 72183
19/07/2018 38.50p 38.50p 37.00p 38.00p 29095
18/07/2018 38.50p 38.80p 37.00p 38.50p 38753

*Close Price adjusted for both dividends and splits