Diversified Energy Company PLC (DEC.L) LSE

1,126.00

+2(+0.18%)

Updated at August 19 08:36AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 20251,1241,1241,1241,1301,10772,399
August 15, 20251,115.661,1251,1251,1441,113102,999
August 14, 20251,1081,1201,1201,1271,10773,858
August 13, 20251,1331,1121,1121,1331,096144,885
August 12, 20251,1771,1401,1401,1771,135156,624
August 11, 20251,1111,1581,1581,2111,097413,987
August 08, 20251,1061,0951,0951,1061,071161,149
August 07, 20251,0591,0891,0891,1071,059101,583
August 06, 20251,0511,1101,1101,1121,05081,204
August 05, 20251,0741,0911,0911,1181,07471,281
August 04, 20251,0601,0881,0881,102.341,06091,633
August 01, 20251,1161,0891,0891,1451,08398,815
July 31, 20251,1081,1391,1391,1581,108202,040
July 30, 20251,1791,1511,1511,1791,13861,749
July 29, 20251,1521,1621,1621,1911,142.01139,423
July 28, 20251,0971,1361,1361,1411,09786,753
July 25, 20251,1231,1101,1101,1231,07278,307
July 24, 20251,0761,1021,1021,1221,076102,397
July 23, 20251,1231,1141,1141,1251,078195,885
July 22, 20251,0681,0941,0941,0941,061.41144,653
July 21, 20251,0841,0701,0701,0871,059110,742
July 18, 20251,0631,0831,0831,1061,063119,044
July 17, 20251,1371,0821,0821,1371,073128,735
July 16, 20251,0731,0901,0901,101.051,073125,612
July 15, 20251,1201,1021,1021,1291,091116,828
July 14, 20251,099.761,1111,1111,1141,078114,296
July 11, 20251,0561,0901,0901,0901,05699,647
July 10, 20251,0651,0681,0681,0811,05783,762
July 09, 20251,0851,0641,0641,0931,046101,603
July 08, 20251,0631,0561,0561,0651,040.91127,363
July 07, 20251,0311,0571,0571,0631,03185,784
July 04, 20251,0991,0531,0531,0991,04151,895
July 03, 20251,1031,0571,0571,1031,05491,143
July 02, 20251,1091,0541,0541,1091,045.95134,685
July 01, 20251,0841,0631,0631,1071,053161,095
June 30, 20251,1101,0841,0841,1101,060182,357
June 27, 20251,0921,0981,0981,1171,075239,838
June 26, 20251,0641,0791,0791,0931,06465,382
June 25, 20251,1221,0871,0871,1281,076108,463
June 24, 20251,1091,1161,1161,1161,069167,877
June 23, 20251,1131,1081,1081,137.431,094126,776
June 20, 20251,0611,1131,1131,1151,0611.53M
June 19, 20251,0611,1031,1031,1231,061151,367
June 18, 20251,0611,1021,1021,1061,061127,643
June 17, 20251,0211,0971,0971,1111,021264,835
June 16, 20251,0471,0571,0571,0881,047153,462
June 13, 20251,0621,0451,0451,0621,0251.18M
June 12, 20251,0491,0311,0311,101.981,026236,799
June 11, 20251,0871,0951,0951,1201,070195,016
June 10, 20251,0491,0941,0941,0991,049147,035
June 09, 20251,0101,0711,0711,0721,010138,262
June 06, 20251,0601,0421,0421,0601,011121,651
June 05, 20251,0201,0291,0291,0811,012179,433
June 04, 20251,0211,0261,0261,0631,017156,405
June 03, 20251,0491,0561,0561,1091,040101,836
June 02, 20251,0371,0501,0501,0731,034145,846
May 30, 20251,0401,0481,0481,0541,034175,700
May 29, 20251,0401,0401,0401,1051,033154,205
May 28, 20251,0021,0831,061.491,0921,002207,935
May 27, 20251,0501,0531,032.091,0701,038128,397
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved