Diversified Energy Company (DEC)

1,057.00p

16:40 28/02/25

  • 0.57% 6.00p
  • Today's Low & High
  • 1,035.00 / 1,097.00
  • Open / Previous Close
  • 1,035.00 / 1,057.00
  • 52-week range
  • 7.42% 73.00p
  • Volume
  • 393,764
  • Market Cap(million)
  • £632.04m

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
28-Feb-25 1,057.00p 1,035.00p 1,097.00p 1,035.00p 422,491 n/a
27-Feb-25 1,051.00p 1,120.00p 1,120.00p 1,047.00p 164,354 n/a
26-Feb-25 1,107.00p 1,083.00p 1,151.00p 1,076.00p 123,051 n/a
25-Feb-25 1,099.00p 1,100.00p 1,181.00p 1,092.00p 117,620 n/a
24-Feb-25 1,107.00p 1,113.00p 1,148.00p 1,103.00p 145,530 n/a
21-Feb-25 1,113.00p 1,130.00p 1,163.00p 1,113.00p 161,060 n/a
20-Feb-25 1,150.00p 1,191.00p 1,237.87p 1,138.57p 266,745 n/a
19-Feb-25 1,229.00p 1,334.00p 1,334.00p 1,171.00p 266,704 n/a
18-Feb-25 1,312.00p 1,275.00p 1,331.00p 1,275.00p 102,301 n/a
17-Feb-25 1,282.00p 1,350.00p 1,350.00p 1,282.00p 104,541 n/a
14-Feb-25 1,339.00p 1,339.00p 1,345.00p 1,322.34p 135,430 n/a
13-Feb-25 1,330.00p 1,362.00p 1,377.00p 1,327.00p 146,683 n/a
12-Feb-25 1,374.00p 1,348.00p 1,385.00p 1,335.99p 108,539 n/a
11-Feb-25 1,353.00p 1,370.00p 1,400.00p 1,340.00p 106,738 n/a
10-Feb-25 1,366.00p 1,339.00p 1,366.00p 1,332.00p 155,975 n/a
07-Feb-25 1,339.00p 1,355.00p 1,366.00p 1,329.00p 77,443 n/a
06-Feb-25 1,350.00p 1,347.00p 1,369.00p 1,326.00p 104,715 n/a
05-Feb-25 1,343.00p 1,300.00p 1,368.00p 1,300.00p 90,163 n/a
04-Feb-25 1,339.00p 1,365.00p 1,365.00p 1,319.00p 80,333 n/a
03-Feb-25 1,341.00p 1,295.00p 1,350.01p 1,276.00p 151,699 n/a
31-Jan-25 1,307.00p 1,335.00p 1,353.00p 1,289.00p 202,240 n/a
30-Jan-25 1,317.00p 1,314.00p 1,333.00p 1,303.00p 88,150 n/a
29-Jan-25 1,314.00p 1,294.00p 1,319.00p 1,288.00p 75,382 n/a
28-Jan-25 1,288.00p 1,335.00p 1,335.00p 1,288.00p 147,828 n/a
27-Jan-25 1,306.00p 1,260.00p 1,327.00p 1,260.00p 197,356 n/a