Deltic Energy Plc (DELT.L) LSE
2.85
+0.35(+14.00%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
2.85
+0.35(+14.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 3 | 2.85 | 2.85 | 3 | 2.5 | 1.29M |
| April 01, 2026 | 3.25 | 2.5 | 2.5 | 3.5 | 2 | 3.22M |
| March 31, 2026 | 3.5 | 3.5 | 3.5 | 4 | 3.18 | 42,603 |
| March 30, 2026 | 3.5 | 3.5 | 3.5 | 4 | 3 | 18,666 |
| March 27, 2026 | 3.5 | 3.5 | 3.5 | 4.25 | 3 | 541,978 |
| March 26, 2026 | 3.25 | 3.5 | 3.5 | 3.7 | 3 | 950,121 |
| March 25, 2026 | 3.5 | 3.25 | 3.25 | 3.9 | 3 | 437,941 |
| March 24, 2026 | 3.5 | 3.5 | 3.5 | 4 | 3 | 21,076 |
| March 23, 2026 | 3.5 | 3.5 | 3.5 | 4 | 3 | 111,752 |
| March 20, 2026 | 3.5 | 3.56 | 3.56 | 4.5 | 3 | 291,951 |
| March 19, 2026 | 3.25 | 3.5 | 3.5 | 4 | 3 | 173,627 |
| March 18, 2026 | 3.5 | 3.5 | 3.5 | 3.5 | 3 | 101,795 |
| March 17, 2026 | 3.9 | 3.4 | 3.4 | 4 | 3 | 294,080 |
| March 16, 2026 | 4.25 | 3.75 | 3.75 | 5 | 3.75 | 625,558 |
| March 13, 2026 | 4.25 | 4.25 | 4.25 | 4.5 | 4 | 258,528 |
| March 12, 2026 | 4.5 | 4.25 | 4.25 | 5 | 4 | 168,042 |
| March 11, 2026 | 5.25 | 4.5 | 4.5 | 5.98 | 4.5 | 244,800 |
| March 10, 2026 | 5.25 | 5.25 | 5.25 | 5.98 | 4.5 | 71,837 |
| March 09, 2026 | 6 | 5.25 | 5.25 | 6 | 4.5 | 431,799 |
| March 06, 2026 | 5.25 | 5.25 | 5.25 | 6 | 4.5 | 193,968 |
| March 05, 2026 | 5.25 | 5.25 | 5.25 | 6 | 4.5 | 233,102 |
| March 04, 2026 | 5 | 5.25 | 5.25 | 6 | 4 | 1.11M |
| March 03, 2026 | 3.75 | 4.25 | 4.25 | 5 | 3.5 | 4.95M |
| March 02, 2026 | 3.5 | 3.75 | 3.75 | 4 | 3.5 | 1.91M |
| February 27, 2026 | 3.5 | 3.5 | 3.5 | 4 | 3 | 150,508 |
| February 26, 2026 | 3.5 | 3.5 | 3.5 | 4 | 3.37 | 323,572 |
| February 25, 2026 | 3.5 | 3.5 | 3.5 | 3.74 | 3.4 | 593,389 |
| February 24, 2026 | 3.5 | 3.5 | 3.5 | 4 | 3.36 | 341,570 |
| February 23, 2026 | 3.5 | 3.5 | 3.5 | 4 | 3.21 | 491,319 |
| February 20, 2026 | 3.5 | 3.5 | 0 | 4 | 3 | 118,670 |
| February 19, 2026 | 3.25 | 3.5 | 0 | 3.97 | 3 | 76,735 |
| February 18, 2026 | 3.25 | 3.25 | 0 | 3.5 | 3 | 192,370 |
| February 17, 2026 | 3.2 | 3.25 | 0 | 3.39 | 3.02 | 229,640 |
| February 16, 2026 | 3.2 | 3.2 | 0 | 3.5 | 2.9 | 13,508 |
| February 13, 2026 | 3.2 | 3.2 | 0 | 3.5 | 2.7 | 80,980 |
| February 12, 2026 | 3.2 | 3.2 | 0 | 3.4 | 3 | 39,612 |
| February 11, 2026 | 3.15 | 3.2 | 0 | 3.5 | 2.9 | 114,375 |
| February 10, 2026 | 3.15 | 3.14 | 0 | 3.5 | 2.82 | 120,183 |
| February 09, 2026 | 3.15 | 3.07 | 0 | 3.5 | 2.8 | 885,403 |
| February 06, 2026 | 3.15 | 3.15 | 0 | 3.5 | 2.82 | 1,712 |
| February 05, 2026 | 3.15 | 3.15 | 0 | 3.5 | 2.8 | 90,209 |
| February 04, 2026 | 3.15 | 3.15 | 0 | 3.15 | 3.05 | 400,000 |
| February 03, 2026 | 2.85 | 3.15 | 0 | 3.5 | 2.8 | 1.1M |
| February 02, 2026 | 2.85 | 2.85 | 0 | 3 | 2.7 | 85,533 |
| January 30, 2026 | 3.1 | 2.85 | 0 | 3.5 | 2.7 | 1.13M |
| January 29, 2026 | 3.1 | 3.1 | 0 | 3.5 | 2.7 | 260,637 |
| January 28, 2026 | 2.5 | 3.1 | 0 | 3.5 | 2.5 | 125,423 |
| January 27, 2026 | 3 | 3.25 | 0 | 3.5 | 2.5 | 37,919 |
| January 26, 2026 | 3 | 3 | 0 | 3.1 | 2.6 | 315,126 |
| January 23, 2026 | 3 | 3 | 0 | 3.25 | 2.82 | 60,335 |
| January 22, 2026 | 2.75 | 3 | 0 | 3.5 | 2.5 | 1.46M |
| January 21, 2026 | 2.75 | 2.75 | 0 | 2.95 | 2.5 | 232,040 |
| January 20, 2026 | 3.25 | 2.75 | 0 | 3.5 | 2.75 | 462,589 |
| January 19, 2026 | 3.25 | 3.25 | 0 | 3.5 | 3 | 205,801 |
| January 16, 2026 | 3.5 | 3.25 | 0 | 4 | 3 | 3.01M |
| January 15, 2026 | 3.5 | 3.5 | 0 | 4 | 3 | 593,389 |
| January 14, 2026 | 3.75 | 3.5 | 0 | 4 | 2.9 | 1.04M |
| January 13, 2026 | 3.15 | 3.75 | 0 | 4 | 3 | 521,964 |
| January 12, 2026 | 3.15 | 3.15 | 0 | 3.5 | 2.8 | 5,302 |
| January 09, 2026 | 3.15 | 3.15 | 0 | 3.4 | 2.8 | 69,598 |