Deltic Energy (DELT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
17/07/2018 40.50p 40.50p 38.20p 38.50p 56718
16/07/2018 40.50p 40.50p 39.05p 40.50p 61250
13/07/2018 40.50p 40.50p 38.65p 40.50p 113065
12/07/2018 42.00p 42.00p 38.00p 40.50p 113852
11/07/2018 42.00p 42.00p 40.50p 42.00p 44567
10/07/2018 42.00p 42.00p 40.65p 42.00p 19519
09/07/2018 42.00p 42.00p 40.70p 42.00p 174243
06/07/2018 42.00p 45.50p 40.60p 42.00p 165783
05/07/2018 42.00p 42.30p 40.50p 42.00p 16639
04/07/2018 42.00p 43.00p 40.20p 42.00p 44628
03/07/2018 40.50p 45.60p 39.95p 42.00p 214221
02/07/2018 42.00p 42.00p 38.00p 40.00p 234991
29/06/2018 42.00p 42.00p 38.00p 42.00p 107381
28/06/2018 42.00p 42.00p 41.20p 42.00p 46545
27/06/2018 42.00p 42.90p 41.05p 42.00p 221541
26/06/2018 47.00p 48.00p 39.30p 42.00p 143558
25/06/2018 54.50p 55.40p 48.40p 50.00p 31103
22/06/2018 52.00p 56.00p 52.00p 54.50p 46054
21/06/2018 52.00p 55.00p 48.80p 52.00p 50277
20/06/2018 49.00p 54.00p 48.65p 52.00p 94971
19/06/2018 48.00p 50.00p 46.05p 49.00p 24299
18/06/2018 51.00p 54.00p 46.60p 48.00p 32507
15/06/2018 49.00p 51.80p 44.00p 50.00p 129499
14/06/2018 48.50p 51.40p 46.00p 49.00p 94476
13/06/2018 46.00p 49.40p 43.05p 48.50p 95080
12/06/2018 41.00p 61.00p 41.00p 46.00p 1070816
11/06/2018 43.50p 44.00p 38.00p 38.60p 358973
08/06/2018 45.50p 46.00p 40.65p 43.50p 96699
07/06/2018 47.00p 48.80p 42.50p 45.50p 86437
06/06/2018 43.00p 48.00p 40.20p 46.50p 690325
05/06/2018 48.00p 48.00p 42.40p 43.00p 229873
04/06/2018 48.50p 50.75p 43.40p 48.00p 405426
01/06/2018 54.00p 54.75p 48.30p 48.50p 344427
31/05/2018 71.00p 71.00p 52.00p 54.00p 1283755
30/05/2018 59.50p 76.00p 57.60p 72.50p 1196055
29/05/2018 48.00p 64.20p 48.00p 59.50p 976758
25/05/2018 52.00p 52.00p 46.10p 48.00p 19903
24/05/2018 50.00p 56.00p 49.30p 52.00p 193308
23/05/2018 47.50p 55.00p 47.50p 50.00p 420513
22/05/2018 43.50p 48.80p 42.25p 47.50p 76864
21/05/2018 46.00p 46.00p 41.00p 43.50p 71777
18/05/2018 46.00p 47.60p 44.51p 46.00p 4763
17/05/2018 47.00p 47.50p 44.44p 46.00p 24116
16/05/2018 49.00p 50.00p 44.60p 47.00p 236380
15/05/2018 50.50p 52.00p 47.00p 49.00p 67787
14/05/2018 50.50p 52.50p 49.00p 50.50p 106920
11/05/2018 49.00p 54.00p 48.00p 50.50p 247247
10/05/2018 44.00p 51.60p 44.00p 49.00p 142222
09/05/2018 44.00p 46.00p 43.00p 44.00p 90389
08/05/2018 44.00p 44.00p 42.00p 44.00p 49403
04/05/2018 44.00p 44.00p 43.00p 44.00p 92520
03/05/2018 44.00p 44.00p 43.00p 44.00p 106683
02/05/2018 44.00p 44.80p 43.50p 44.00p 53769
01/05/2018 44.00p 44.05p 43.00p 44.00p 58531
30/04/2018 44.00p 44.15p 43.00p 44.00p 138814
27/04/2018 44.00p 44.80p 43.00p 44.00p 122143
26/04/2018 44.50p 45.80p 43.20p 44.00p 102509
25/04/2018 44.50p 45.80p 43.50p 44.50p 112388
24/04/2018 44.00p 45.80p 43.50p 44.50p 127361
23/04/2018 43.00p 46.00p 42.50p 44.00p 226185
20/04/2018 35.50p 45.80p 34.00p 43.00p 571445
19/04/2018 44.00p 47.60p 41.00p 42.00p 60061
18/04/2018 39.00p 45.60p 39.00p 44.00p 163851
17/04/2018 37.00p 39.00p 37.00p 39.00p 29300
16/04/2018 37.00p 37.50p 37.00p 37.00p 2707
13/04/2018 37.00p 38.00p 36.50p 37.00p 13233
12/04/2018 37.50p 38.35p 35.00p 37.00p 39054
11/04/2018 40.50p 41.40p 35.00p 37.50p 41317
10/04/2018 41.50p 43.00p 38.00p 40.50p 27070
09/04/2018 36.50p 42.00p 35.90p 41.50p 42169
06/04/2018 36.00p 37.80p 35.84p 36.50p 17500
05/04/2018 39.00p 39.00p 36.00p 37.00p 24181
04/04/2018 39.00p 39.50p 36.00p 39.00p 34884
03/04/2018 39.00p 40.80p 37.20p 39.00p 30428
29/03/2018 39.00p 39.00p 37.20p 39.00p 417
28/03/2018 39.00p 39.60p 39.00p 39.00p 5035
27/03/2018 39.00p 39.00p 37.20p 39.00p 696
26/03/2018 37.00p 39.70p 36.20p 39.00p 42620
23/03/2018 38.50p 38.80p 35.60p 37.00p 72074
22/03/2018 38.50p 40.00p 36.60p 38.50p 110945
21/03/2018 40.00p 40.00p 38.00p 38.50p 15602
20/03/2018 40.00p 40.00p 38.60p 40.00p 3656
19/03/2018 39.50p 40.70p 38.00p 40.00p 48499
16/03/2018 41.00p 41.00p 39.00p 39.50p 23636
15/03/2018 39.00p 44.00p 39.00p 41.00p 94676
14/03/2018 42.00p 42.00p 38.00p 39.00p 29726
13/03/2018 42.00p 42.00p 40.00p 42.00p 22719
12/03/2018 42.00p 42.80p 41.00p 42.00p 3665
09/03/2018 42.00p 42.80p 40.60p 42.00p 7339
08/03/2018 42.00p 42.40p 40.00p 42.00p 11550
07/03/2018 41.50p 41.80p 38.42p 41.60p 108922
06/03/2018 41.50p 41.75p 39.76p 41.50p 11626
05/03/2018 41.50p 42.40p 39.75p 41.50p 25118
02/03/2018 42.00p 42.00p 38.30p 41.50p 116679
01/03/2018 38.00p 44.00p 34.00p 42.00p 94472
28/02/2018 39.00p 39.80p 38.00p 38.00p 35544
27/02/2018 39.00p 39.00p 38.25p 39.00p 10800
26/02/2018 40.00p 40.00p 38.00p 39.00p 33602
23/02/2018 42.00p 42.16p 39.00p 40.00p 60350
22/02/2018 42.50p 42.50p 39.00p 41.00p 63096
21/02/2018 42.50p 42.50p 41.00p 42.50p 16084
20/02/2018 42.50p 42.79p 41.00p 42.50p 26002
19/02/2018 41.00p 42.80p 41.00p 42.50p 55562
16/02/2018 41.00p 42.80p 39.50p 41.00p 127460
15/02/2018 43.00p 43.35p 40.00p 41.00p 238234
14/02/2018 44.00p 44.00p 40.00p 43.00p 184814
13/02/2018 45.00p 46.00p 42.00p 44.00p 218806
12/02/2018 47.00p 47.40p 42.50p 45.00p 55236
09/02/2018 47.00p 47.40p 44.80p 47.00p 19877
08/02/2018 46.00p 47.80p 44.60p 47.00p 13619
07/02/2018 47.50p 49.85p 46.40p 46.50p 20365
06/02/2018 45.00p 49.40p 43.20p 47.50p 19934
05/02/2018 50.00p 50.00p 44.00p 45.00p 58407
02/02/2018 49.00p 52.00p 49.00p 50.00p 68780
01/02/2018 46.00p 51.40p 42.00p 49.00p 120251
31/01/2018 47.00p 50.00p 44.00p 46.00p 13173
30/01/2018 48.00p 50.00p 44.40p 47.00p 36219
29/01/2018 47.50p 50.00p 46.92p 48.00p 4224
26/01/2018 44.50p 49.20p 44.00p 47.50p 72845
25/01/2018 46.50p 46.50p 42.20p 44.50p 57152
24/01/2018 46.50p 46.95p 45.69p 46.50p 11637
23/01/2018 48.50p 48.50p 45.00p 46.50p 34836
22/01/2018 46.50p 48.80p 46.50p 48.50p 62172
19/01/2018 51.00p 51.00p 43.00p 46.50p 176761
18/01/2018 50.00p 51.00p 48.20p 51.00p 39912
17/01/2018 55.00p 55.20p 48.20p 50.00p 73006
16/01/2018 56.00p 56.00p 52.00p 55.00p 38084
15/01/2018 56.00p 57.60p 54.00p 56.00p 2156
12/01/2018 54.00p 56.00p 52.00p 56.00p 66635
11/01/2018 59.00p 59.00p 50.00p 54.00p 227884
10/01/2018 59.50p 61.00p 58.00p 59.00p 22916
09/01/2018 59.50p 60.40p 58.00p 59.50p 43119
08/01/2018 57.50p 60.20p 57.00p 59.50p 58049
05/01/2018 58.00p 59.40p 55.50p 57.50p 107338
04/01/2018 58.00p 58.95p 55.16p 58.00p 124820
03/01/2018 57.00p 65.40p 56.36p 58.50p 348643
02/01/2018 47.50p 59.25p 47.50p 57.50p 347678
29/12/2017 42.00p 49.00p 42.00p 47.50p 153493
28/12/2017 41.50p 43.50p 38.70p 42.00p 41688
27/12/2017 40.00p 42.40p 38.00p 41.50p 48935
22/12/2017 41.50p 42.00p 38.00p 40.00p 21263
21/12/2017 41.50p 42.00p 40.00p 41.50p 9541
20/12/2017 40.50p 43.00p 40.00p 41.50p 40406
19/12/2017 42.00p 44.00p 40.00p 40.00p 57937
18/12/2017 41.00p 43.50p 38.50p 42.00p 55773
15/12/2017 44.00p 45.60p 40.00p 41.00p 36283
14/12/2017 40.00p 48.50p 39.50p 44.00p 185295
13/12/2017 39.00p 41.10p 38.30p 40.00p 45895
12/12/2017 39.00p 41.60p 38.00p 39.00p 86640
11/12/2017 37.50p 40.00p 37.50p 39.00p 93589
08/12/2017 38.00p 38.00p 36.00p 37.50p 19279
07/12/2017 34.50p 38.70p 34.50p 38.00p 72773
06/12/2017 35.50p 35.50p 33.16p 34.50p 95498
05/12/2017 34.50p 35.50p 34.00p 35.50p 48676
04/12/2017 35.00p 35.00p 33.50p 34.50p 57119
01/12/2017 38.00p 38.00p 34.00p 35.00p 109145
30/11/2017 38.00p 38.75p 36.38p 38.00p 112123
29/11/2017 40.00p 44.25p 37.56p 38.50p 294961
28/11/2017 37.00p 45.00p 34.20p 40.00p 484288
27/11/2017 33.50p 38.80p 31.56p 37.00p 239146
24/11/2017 37.00p 37.40p 33.00p 33.50p 114705
23/11/2017 35.00p 37.53p 34.00p 37.00p 189298
22/11/2017 34.00p 36.50p 32.00p 35.00p 112430
21/11/2017 30.50p 34.04p 30.20p 34.00p 79094
20/11/2017 30.50p 31.00p 30.20p 30.50p 24337
17/11/2017 31.00p 31.90p 30.02p 30.50p 90436
16/11/2017 32.50p 32.80p 30.50p 31.00p 46517
15/11/2017 32.50p 32.75p 32.00p 32.50p 12726
14/11/2017 31.50p 32.80p 31.50p 32.50p 29493
13/11/2017 33.00p 33.50p 31.00p 31.50p 100927
10/11/2017 34.50p 34.50p 32.40p 33.00p 29069
09/11/2017 35.00p 35.00p 34.00p 34.50p 52500
08/11/2017 37.00p 37.00p 34.00p 34.50p 47738
07/11/2017 37.00p 37.00p 36.00p 37.00p 9836
06/11/2017 37.00p 37.00p 36.00p 37.00p 6043
03/11/2017 37.00p 37.00p 36.00p 37.00p 7070
02/11/2017 37.00p 38.70p 36.00p 37.00p 83962
01/11/2017 35.50p 37.20p 35.50p 37.00p 51845
31/10/2017 35.50p 36.00p 35.50p 35.50p 189789
30/10/2017 35.50p 37.20p 32.50p 35.50p 103068
27/10/2017 35.50p 35.50p 35.00p 35.50p 27019
26/10/2017 36.50p 36.90p 34.00p 35.50p 84567
25/10/2017 37.00p 37.00p 36.00p 36.50p 18169
24/10/2017 36.50p 37.00p 36.05p 37.00p 20380
23/10/2017 39.00p 39.00p 36.00p 36.50p 115653
20/10/2017 37.00p 39.00p 36.00p 39.00p 152081
19/10/2017 34.00p 37.40p 34.00p 37.00p 335899
18/10/2017 32.50p 34.87p 32.50p 34.00p 166683
17/10/2017 32.50p 33.00p 32.50p 32.50p 26577
16/10/2017 31.50p 33.90p 31.00p 33.00p 328123
13/10/2017 31.50p 32.50p 31.50p 31.50p 209348
12/10/2017 32.50p 32.50p 32.50p 32.50p 11726
11/10/2017 33.00p 34.50p 32.50p 32.50p 118687
10/10/2017 34.50p 34.50p 34.50p 34.50p 82886
09/10/2017 34.50p 34.50p 34.50p 34.50p 801294
06/10/2017 38.50p 38.50p 33.00p 34.50p 388232
05/10/2017 38.50p 38.50p 38.50p 38.50p 8682
04/10/2017 38.50p 38.50p 38.50p 38.50p 17260
03/10/2017 38.50p 38.50p 38.50p 38.50p 16032
02/10/2017 39.00p 39.00p 38.50p 38.50p 33239

*Close Price adjusted for both dividends and splits