Advertisement
Deltic Energy Plc (DELT.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
At close: 04:40PM BST
Advertisement
Time Period:
Oct 26, 2023 - Oct 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 7.25 | 8.50 | 6.50 | 6.50 | 6.50 | 1,733,011 |
| Oct 24, 2024 | 4.85 | 8.50 | 4.91 | 5.60 | 5.60 | 4,342,939 |
| Oct 23, 2024 | 4.85 | 5.20 | 4.50 | 4.75 | 4.75 | 431,350 |
| Oct 22, 2024 | 4.65 | 5.10 | 4.20 | 4.85 | 4.85 | 869,094 |
| Oct 21, 2024 | 4.75 | 5.20 | 4.30 | 4.65 | 4.65 | 905,542 |
| Oct 18, 2024 | 4.60 | 5.00 | 4.20 | 4.60 | 4.60 | 62,412 |
| Oct 17, 2024 | 4.60 | 5.00 | 4.20 | 4.60 | 4.60 | 127,776 |
| Oct 16, 2024 | 4.25 | 5.00 | 4.10 | 4.60 | 4.60 | 147,591 |
| Oct 15, 2024 | 5.25 | 5.50 | 3.50 | 4.25 | 4.25 | 5,329,438 |
| Oct 14, 2024 | 5.25 | 5.25 | 5.03 | 5.25 | 5.25 | 37,971 |
| Oct 11, 2024 | 5.50 | 5.70 | 4.90 | 5.25 | 5.25 | 244,987 |
| Oct 10, 2024 | 5.50 | 5.68 | 5.30 | 5.50 | 5.50 | 131,898 |
| Oct 09, 2024 | 5.65 | 6.00 | 5.30 | 5.50 | 5.50 | 92,664 |
| Oct 08, 2024 | 5.75 | 6.00 | 5.40 | 5.65 | 5.65 | 291,918 |
| Oct 07, 2024 | 5.65 | 5.70 | 5.37 | 5.75 | 5.75 | 59,548 |
| Oct 04, 2024 | 5.65 | 6.00 | 5.40 | 5.65 | 5.65 | 21,648 |
| Oct 03, 2024 | 5.10 | 6.00 | 5.00 | 5.65 | 5.65 | 562,145 |
| Oct 02, 2024 | 4.75 | 5.50 | 4.70 | 5.10 | 5.10 | 350,651 |
| Oct 01, 2024 | 5.25 | 5.50 | 4.75 | 4.75 | 4.75 | 452,832 |
| Sep 30, 2024 | 5.35 | 5.50 | 5.00 | 5.25 | 5.25 | 319,603 |
| Sep 27, 2024 | 4.63 | 5.50 | 4.50 | 5.35 | 5.35 | 3,970,935 |
| Sep 26, 2024 | 8.50 | 8.40 | 4.50 | 4.63 | 4.63 | 7,904,141 |
| Sep 25, 2024 | 8.75 | 9.00 | 8.15 | 8.50 | 8.50 | 119,083 |
| Sep 24, 2024 | 9.25 | 10.00 | 8.50 | 8.75 | 8.75 | 137,841 |
| Sep 23, 2024 | 9.50 | 10.00 | 8.50 | 9.25 | 9.25 | 86,372 |
| Sep 20, 2024 | 8.00 | 9.70 | 7.60 | 9.50 | 9.50 | 625,232 |
| Sep 19, 2024 | 8.25 | 8.15 | 7.50 | 8.00 | 8.00 | 217,422 |
| Sep 18, 2024 | 8.50 | 8.49 | 8.01 | 8.25 | 8.25 | 121,762 |
| Sep 17, 2024 | 8.75 | 8.70 | 8.00 | 8.50 | 8.50 | 42,344 |
| Sep 16, 2024 | 8.85 | 8.89 | 8.50 | 8.75 | 8.75 | 68,254 |
| Sep 13, 2024 | 9.00 | 9.20 | 8.50 | 8.85 | 8.85 | 105,508 |
| Sep 12, 2024 | 9.00 | 9.24 | 8.52 | 9.00 | 9.00 | 83,182 |
| Sep 11, 2024 | 9.25 | 9.50 | 8.50 | 9.00 | 9.00 | 98,847 |
| Sep 10, 2024 | 9.25 | 9.34 | 9.00 | 9.25 | 9.25 | 12,472 |
| Sep 09, 2024 | 9.50 | 9.90 | 9.00 | 9.25 | 9.25 | 35,695 |
| Sep 06, 2024 | 9.50 | 9.05 | 9.03 | 9.50 | 9.50 | 40,095 |
| Sep 05, 2024 | 10.25 | 10.37 | 9.03 | 9.50 | 9.50 | 159,352 |
| Sep 04, 2024 | 10.25 | 10.35 | 10.00 | 10.25 | 10.25 | 40,981 |
| Sep 03, 2024 | 10.50 | 10.40 | 10.00 | 10.25 | 10.25 | 58,064 |
| Sep 02, 2024 | 10.50 | 10.47 | 10.00 | 10.50 | 10.50 | 1,998 |
| Aug 30, 2024 | 10.50 | 10.60 | 10.11 | 10.50 | 10.50 | 33,359 |
| Aug 29, 2024 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | 85,344 |
| Aug 28, 2024 | 10.50 | 10.50 | 10.05 | 10.50 | 10.50 | 82,144 |
| Aug 27, 2024 | 10.50 | 10.50 | 10.12 | 10.50 | 10.50 | 114,364 |
| Aug 23, 2024 | 10.50 | 10.95 | 10.13 | 10.50 | 10.50 | 185,760 |
| Aug 22, 2024 | 10.50 | 10.49 | 10.12 | 10.50 | 10.50 | 104,105 |
| Aug 21, 2024 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | 235,583 |
| Aug 20, 2024 | 10.50 | 10.70 | 10.17 | 10.50 | 10.50 | 14,018 |
| Aug 19, 2024 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | 22,514 |
| Aug 16, 2024 | 10.50 | 10.50 | 10.17 | 10.50 | 10.50 | 54,150 |
| Aug 15, 2024 | 10.50 | 10.84 | 10.08 | 10.50 | 10.50 | 164,362 |
| Aug 14, 2024 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | 2,194 |
| Aug 13, 2024 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | 38,578 |
| Aug 12, 2024 | 10.50 | 10.13 | 10.00 | 10.50 | 10.50 | 78,315 |
| Aug 09, 2024 | 10.25 | 11.00 | 10.00 | 10.50 | 10.50 | 92,745 |
| Aug 08, 2024 | 10.25 | 10.00 | 10.00 | 10.25 | 10.25 | 66 |
| Aug 07, 2024 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 13,016 |
| Aug 06, 2024 | 10.50 | 11.00 | 9.77 | 10.25 | 10.25 | 70,487 |
| Aug 05, 2024 | 11.00 | 11.20 | 10.00 | 10.50 | 10.50 | 82,550 |
| Aug 02, 2024 | 11.00 | 11.50 | 10.68 | 11.00 | 11.00 | 4,775 |
| Aug 01, 2024 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | 21,826 |
| Jul 31, 2024 | 11.50 | 12.00 | 10.50 | 11.00 | 11.00 | 148,074 |
| Jul 30, 2024 | 12.00 | 12.50 | 11.00 | 11.50 | 11.50 | 139,982 |
| Jul 29, 2024 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | 94,235 |
| Jul 26, 2024 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | 99,090 |
| Jul 25, 2024 | 12.00 | 12.40 | 11.50 | 11.60 | 11.60 | 111,531 |
| Jul 24, 2024 | 11.50 | 12.00 | 11.07 | 12.00 | 12.00 | 147,624 |
| Jul 23, 2024 | 10.75 | 12.50 | 10.50 | 11.50 | 11.50 | 410,600 |
| Jul 22, 2024 | 11.00 | 11.40 | 10.50 | 10.75 | 10.75 | 56,449 |
| Jul 19, 2024 | 11.75 | 12.50 | 10.50 | 11.00 | 11.00 | 110,409 |
| Jul 18, 2024 | 11.00 | 13.00 | 11.00 | 11.50 | 11.50 | 718,595 |
| Jul 17, 2024 | 9.65 | 11.40 | 9.30 | 10.75 | 10.75 | 375,485 |
| Jul 16, 2024 | 9.65 | 10.00 | 9.30 | 9.65 | 9.65 | 23,340 |
| Jul 15, 2024 | 9.65 | 10.00 | 9.30 | 9.65 | 9.65 | 178,011 |
| Jul 12, 2024 | 10.50 | 11.00 | 9.40 | 10.20 | 10.20 | 378,324 |
| Jul 11, 2024 | 11.25 | 11.50 | 10.48 | 10.60 | 10.60 | 225,276 |
| Jul 10, 2024 | 9.10 | 12.75 | 9.00 | 11.25 | 11.25 | 1,790,014 |
| Jul 09, 2024 | 8.10 | 9.50 | 7.70 | 9.10 | 9.10 | 902,578 |
| Jul 08, 2024 | 7.45 | 8.50 | 7.20 | 8.10 | 8.10 | 282,910 |
| Jul 05, 2024 | 7.25 | 7.70 | 7.05 | 7.45 | 7.45 | 48,484 |
| Jul 04, 2024 | 7.25 | 7.50 | 7.05 | 7.25 | 7.25 | 172,665 |
| Jul 03, 2024 | 7.25 | 7.48 | 7.11 | 7.25 | 7.25 | 82,865 |
| Jul 02, 2024 | 7.25 | 7.48 | 7.00 | 7.00 | 7.00 | 257,002 |
| Jul 01, 2024 | 7.25 | 7.34 | 7.03 | 7.25 | 7.25 | 103,203 |
| Jun 28, 2024 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | 177,114 |
| Jun 27, 2024 | 7.25 | 7.47 | 7.00 | 7.25 | 7.25 | 58,481 |
| Jun 26, 2024 | 7.75 | 7.68 | 7.00 | 7.25 | 7.25 | 610,433 |
| Jun 25, 2024 | 7.75 | 8.00 | 7.50 | 7.50 | 7.50 | 269,285 |
| Jun 24, 2024 | 7.75 | 8.00 | 7.50 | 7.50 | 7.50 | 685,307 |
| Jun 21, 2024 | 7.75 | 7.73 | 7.52 | 7.75 | 7.75 | 399,073 |
| Jun 20, 2024 | 8.10 | 8.50 | 7.52 | 7.75 | 7.75 | 395,450 |
| Jun 19, 2024 | 8.25 | 8.17 | 7.70 | 8.10 | 8.10 | 128,246 |
| Jun 18, 2024 | 8.25 | 8.20 | 8.00 | 8.25 | 8.25 | 199,307 |
| Jun 17, 2024 | 8.25 | 8.34 | 8.00 | 8.00 | 8.00 | 105,146 |
| Jun 14, 2024 | 8.75 | 9.00 | 8.00 | 8.25 | 8.25 | 549,393 |
| Jun 13, 2024 | 10.50 | 11.00 | 8.35 | 8.50 | 8.50 | 1,622,781 |
| Jun 12, 2024 | 10.00 | 11.00 | 9.50 | 10.50 | 10.50 | 702,324 |
| Jun 11, 2024 | 8.50 | 10.20 | 7.13 | 10.00 | 10.00 | 2,909,429 |
| Jun 10, 2024 | 13.00 | 13.00 | 11.56 | 12.00 | 12.00 | 297,917 |
| Jun 07, 2024 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | 192,195 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.