Diversified Energy Company PLC (DEC.L) LSE

1,080.00

+35(+3.35%)

Updated at December 24 12:35PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 20251,0501,0801,0801,0851,05056,144
December 23, 20251,0551,0451,0451,0551,01575,157
December 22, 20251,0101,0401,0401,0451,01075,458
December 19, 20251,0451,0301,0301,0551,025181,571
December 18, 20251,043.21,0451,0451,0601,038.61106,321
December 17, 20251,026.121,0501,0501,0551,02067,394
December 16, 20251,0451,0301,0301,0451,01084,504
December 15, 20251,0901,0501,0501,0901,030167,320
December 12, 20251,1101,0851,0851,1151,075137,288
December 11, 20251,1551,1351,1351,1701,125122,186
December 10, 20251,1651,1701,1701,2001,160110,084
December 09, 20251,1751,1701,1701,1951,160123,602
December 08, 20251,1851,1901,1901,2151,175122,089
December 05, 20251,1701,1901,1901,2051,135170,601
December 04, 20251,1451,1401,1401,1501,13076,347
December 03, 20251,1151,1351,1351,1401,100110,583
December 02, 20251,1301,1151,1151,1501,110132,174
December 01, 20251,124.651,1301,1301,1501,115122,772
November 28, 20251,128.161,142.41,142.41,151.61,120.885,437
November 27, 20251,1401,134.21,134.21,149.81,11288,469
November 26, 20251,1401,126.81,126.81,179.61,112.2163,506
November 25, 20251,1501,1331,1331,2051,115.2357,761
November 24, 20251,100.61,1421,1421,1991,051.8358,078
November 21, 20251,1291,1081,1081,1791,0573.46M
November 20, 20251,1261,1311,1311,1591,125479,313
November 19, 20251,1601,1261,1261,1801,096.34559,472
November 18, 20251,1661,1591,1591,1841,139188,004
November 17, 20251,1381,1921,1921,2021,129.46348,684
November 14, 20251,1361,1411,1411,1431,111234,384
November 13, 20251,1501,1311,1311,1501,105.48202,752
November 12, 20251,1071,1111,1111,144.121,105194,373
November 11, 20251,0681,1111,1111,1121,064221,282
November 10, 20251,0591,0641,0641,0841,045.52281,625
November 07, 20251,0751,0481,0481,0751,040282,695
November 06, 20251,0541,0681,0681,0731,040276,928
November 05, 20251,0211,0541,0541,0561,021198,054
November 04, 20259801,0411,0411,078.58974515,266
November 03, 2025996.5963963996.5955.5171,492
October 31, 2025940.5960960972940.5188,528
October 30, 2025966961961971.5940204,491
October 29, 2025962973.5973.5985956339,886
October 28, 20259999629621,008952.5294,603
October 27, 2025978.51,0131,0131,021.01978.5722,255
October 24, 2025989.51,0021,0021,002974.28265,674
October 23, 2025968.5984.5984.5990.5943.5170,420
October 22, 2025949953.5953.5966.33944.5149,569
October 21, 2025939940.5940.5957.5934.599,795
October 20, 2025955936.5936.5955926173,923
October 17, 2025979.5930930979.5917.5172,991
October 16, 2025941959959970941151,645
October 15, 2025941966.5966.5973.5941147,456
October 14, 2025969.5959959973.59939290,054
October 13, 2025993979.5979.51,000.59973238,994
October 10, 20251,0169929921,019.49989.5174,896
October 09, 20251,0441,0281,0281,0691,024154,856
October 08, 20251,0211,0391,0391,0461,008119,547
October 07, 20251,0131,0021,0021,020982265,219
October 06, 20251,0351,0131,0131,0421,010163,592
October 03, 20251,0671,0201,0201,0671,016178,734
October 02, 20251,0481,0241,0241,0481,021150,746
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved