LSE - Delayed Quote GBp
Deltic Energy Plc (DELT.L)
At close: October 25 at 4:40 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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 9, 2024 | 5.65 | 6.00 | 5.30 | 5.50 | 5.50 | 92,664 |
| Oct 8, 2024 | 5.75 | 6.00 | 5.40 | 5.65 | 5.65 | 291,918 |
| Oct 7, 2024 | 5.65 | 5.70 | 5.37 | 5.75 | 5.75 | 59,548 |
| Oct 4, 2024 | 5.65 | 6.00 | 5.40 | 5.65 | 5.65 | 21,648 |
| Oct 3, 2024 | 5.10 | 6.00 | 5.00 | 5.65 | 5.65 | 562,145 |
| Oct 2, 2024 | 4.75 | 5.50 | 4.70 | 5.10 | 5.10 | 350,651 |
| Oct 1, 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 9, 2024 | 9.50 | 9.90 | 9.00 | 9.25 | 9.25 | 35,695 |
| Sep 6, 2024 | 9.50 | 9.05 | 9.03 | 9.50 | 9.50 | 40,095 |
| Sep 5, 2024 | 10.25 | 10.37 | 9.03 | 9.50 | 9.50 | 159,352 |
| Sep 4, 2024 | 10.25 | 10.35 | 10.00 | 10.25 | 10.25 | 40,981 |
| Sep 3, 2024 | 10.50 | 10.40 | 10.00 | 10.25 | 10.25 | 58,064 |
| Sep 2, 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 9, 2024 | 10.25 | 11.00 | 10.00 | 10.50 | 10.50 | 92,745 |
| Aug 8, 2024 | 10.25 | 10.00 | 10.00 | 10.25 | 10.25 | 66 |
| Aug 7, 2024 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 13,016 |
| Aug 6, 2024 | 10.50 | 11.00 | 9.77 | 10.25 | 10.25 | 70,487 |
| Aug 5, 2024 | 11.00 | 11.20 | 10.00 | 10.50 | 10.50 | 82,550 |
| Aug 2, 2024 | 11.00 | 11.50 | 10.68 | 11.00 | 11.00 | 4,775 |
| Aug 1, 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 9, 2024 | 8.10 | 9.50 | 7.70 | 9.10 | 9.10 | 902,578 |
| Jul 8, 2024 | 7.45 | 8.50 | 7.20 | 8.10 | 8.10 | 282,910 |
| Jul 5, 2024 | 7.25 | 7.70 | 7.05 | 7.45 | 7.45 | 48,484 |
| Jul 4, 2024 | 7.25 | 7.50 | 7.05 | 7.25 | 7.25 | 172,665 |
| Jul 3, 2024 | 7.25 | 7.48 | 7.11 | 7.25 | 7.25 | 82,865 |
| Jul 2, 2024 | 7.25 | 7.48 | 7.00 | 7.00 | 7.00 | 257,002 |
| Jul 1, 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 7, 2024 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | 192,195 |
| Jun 6, 2024 | 13.50 | 14.00 | 12.66 | 13.00 | 13.00 | 177,871 |
| Jun 5, 2024 | 13.75 | 13.99 | 13.10 | 13.50 | 13.50 | 221,328 |
| Jun 4, 2024 | 12.75 | 14.50 | 12.50 | 13.75 | 13.75 | 542,828 |
| Jun 3, 2024 | 11.75 | 13.50 | 11.50 | 12.75 | 12.75 | 810,203 |
| May 31, 2024 | 12.00 | 12.50 | 11.50 | 11.75 | 11.75 | 519,476 |
| May 30, 2024 | 12.50 | 12.50 | 11.67 | 12.00 | 12.00 | 418,445 |
| May 29, 2024 | 13.25 | 13.40 | 12.50 | 12.50 | 12.50 | 808,334 |
| May 28, 2024 | 13.50 | 14.00 | 12.70 | 13.25 | 13.25 | 825,913 |
| May 24, 2024 | 14.00 | 14.50 | 13.00 | 13.50 | 13.50 | 387,519 |
| May 23, 2024 | 14.00 | 14.14 | 13.60 | 14.00 | 14.00 | 362,468 |
| May 22, 2024 | 14.25 | 14.50 | 13.68 | 14.00 | 14.00 | 253,319 |
| May 21, 2024 | 14.25 | 14.50 | 13.50 | 14.25 | 14.25 | 670,663 |
| May 20, 2024 | 14.75 | 15.00 | 13.80 | 14.50 | 14.50 | 305,020 |
| May 17, 2024 | 15.25 | 15.50 | 14.50 | 14.75 | 14.75 | 438,719 |
| May 16, 2024 | 15.25 | 15.50 | 15.00 | 15.25 | 15.25 | 157,441 |
| May 15, 2024 | 15.75 | 16.00 | 15.03 | 15.25 | 15.25 | 504,732 |
| May 14, 2024 | 16.50 | 16.50 | 15.50 | 15.75 | 15.75 | 494,575 |
| May 13, 2024 | 17.50 | 18.00 | 16.00 | 16.50 | 16.50 | 345,295 |
| May 10, 2024 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | 352,086 |
| May 9, 2024 | 17.00 | 18.50 | 16.50 | 17.50 | 17.50 | 812,727 |
| May 8, 2024 | 17.00 | 17.50 | 16.50 | 17.00 | 17.00 | 179,713 |
| May 7, 2024 | 18.25 | 18.50 | 17.00 | 17.00 | 17.00 | 910,605 |
| May 3, 2024 | 18.25 | 20.00 | 18.00 | 20.00 | 20.00 | 927,392 |
| May 2, 2024 | 17.75 | 18.85 | 17.50 | 18.25 | 18.25 | 678,870 |
| May 1, 2024 | 20.50 | 21.00 | 17.35 | 18.10 | 18.10 | 1,603,726 |
| Apr 30, 2024 | 33.50 | 33.00 | 20.00 | 20.40 | 20.40 | 4,129,368 |
| Apr 29, 2024 | 39.00 | 39.50 | 38.00 | 38.50 | 38.50 | 183,277 |
| Apr 26, 2024 | 39.00 | 39.50 | 38.50 | 39.00 | 39.00 | 86,087 |
| Apr 25, 2024 | 39.00 | 39.50 | 38.60 | 39.00 | 39.00 | 88,199 |
| Apr 24, 2024 | 39.00 | 39.00 | 38.60 | 39.00 | 39.00 | 40,854 |
| Apr 23, 2024 | 39.00 | 39.12 | 38.50 | 39.00 | 39.00 | 53,575 |
| Apr 22, 2024 | 39.00 | 39.50 | 38.56 | 39.00 | 39.00 | 104,103 |
| Apr 19, 2024 | 39.25 | 40.00 | 38.80 | 39.00 | 39.00 | 190,042 |
| Apr 18, 2024 | 39.25 | 40.00 | 37.70 | 39.50 | 39.50 | 168,566 |
| Apr 17, 2024 | 42.00 | 43.00 | 38.50 | 39.50 | 39.50 | 679,702 |
| Apr 16, 2024 | 43.00 | 44.00 | 41.10 | 42.00 | 42.00 | 172,775 |
| Apr 15, 2024 | 43.00 | 44.00 | 41.32 | 43.00 | 43.00 | 387,852 |
| Apr 12, 2024 | 41.00 | 43.80 | 40.00 | 43.00 | 43.00 | 525,901 |
| Apr 11, 2024 | 39.00 | 42.00 | 39.10 | 41.00 | 41.00 | 443,124 |
| Apr 10, 2024 | 36.25 | 41.00 | 36.00 | 39.00 | 39.00 | 741,133 |
| Apr 9, 2024 | 34.75 | 37.00 | 34.99 | 36.25 | 36.25 | 594,712 |
| Apr 8, 2024 | 33.75 | 35.00 | 33.25 | 34.75 | 34.75 | 316,709 |
| Apr 5, 2024 | 34.00 | 33.95 | 33.31 | 33.75 | 33.75 | 168,719 |
| Apr 4, 2024 | 35.00 | 35.50 | 33.76 | 35.50 | 35.50 | 297,181 |
| Apr 3, 2024 | 36.00 | 36.20 | 32.89 | 34.75 | 34.75 | 351,285 |
| Apr 2, 2024 | 33.25 | 36.50 | 33.58 | 35.50 | 35.50 | 559,639 |
| Mar 28, 2024 | 31.50 | 33.70 | 31.65 | 33.25 | 33.25 | 502,472 |
| Mar 27, 2024 | 30.75 | 31.99 | 30.00 | 31.50 | 31.50 | 316,560 |
| Mar 26, 2024 | 30.75 | 31.50 | 30.00 | 30.75 | 30.75 | 36,060 |
| Mar 25, 2024 | 31.00 | 31.50 | 29.90 | 30.75 | 30.75 | 460,278 |
| Mar 22, 2024 | 31.00 | 31.18 | 30.50 | 31.00 | 31.00 | 179,961 |
| Mar 21, 2024 | 30.50 | 31.94 | 30.50 | 31.00 | 31.00 | 365,829 |
| Mar 20, 2024 | 29.50 | 31.00 | 29.00 | 30.50 | 30.50 | 290,904 |
| Mar 19, 2024 | 29.75 | 30.25 | 29.00 | 29.50 | 29.50 | 290,688 |
| Mar 18, 2024 | 29.50 | 30.32 | 29.00 | 29.75 | 29.75 | 150,834 |
| Mar 15, 2024 | 29.50 | 30.00 | 29.17 | 29.50 | 29.50 | 67,323 |
| Mar 14, 2024 | 29.50 | 29.95 | 29.01 | 29.50 | 29.50 | 134,241 |
| Mar 13, 2024 | 30.75 | 30.50 | 28.00 | 29.50 | 29.50 | 414,934 |
| Mar 12, 2024 | 30.75 | 30.61 | 30.50 | 30.75 | 30.75 | 91,924 |
| Mar 11, 2024 | 31.50 | 32.00 | 30.50 | 30.75 | 30.75 | 160,421 |
| Mar 8, 2024 | 31.00 | 32.00 | 30.50 | 31.50 | 31.50 | 228,999 |
| Mar 7, 2024 | 32.50 | 33.00 | 30.55 | 31.00 | 31.00 | 168,666 |
| Mar 6, 2024 | 33.25 | 33.50 | 31.55 | 32.50 | 32.50 | 203,030 |
| Mar 5, 2024 | 33.50 | 34.00 | 32.60 | 33.25 | 33.25 | 127,642 |
| Mar 4, 2024 | 34.00 | 34.50 | 33.00 | 33.50 | 33.50 | 175,654 |
| Mar 1, 2024 | 35.25 | 36.00 | 33.00 | 34.00 | 34.00 | 94,637 |
| Feb 29, 2024 | 35.25 | 36.00 | 34.50 | 35.25 | 35.25 | 1,837 |
| Feb 28, 2024 | 35.25 | 35.40 | 34.50 | 35.25 | 35.25 | 7,146 |
| Feb 27, 2024 | 35.25 | 35.50 | 34.50 | 35.25 | 35.25 | 131,542 |
| Feb 26, 2024 | 34.75 | 37.50 | 35.00 | 35.25 | 35.25 | 241,085 |
| Feb 23, 2024 | 35.50 | 36.00 | 34.50 | 34.75 | 34.75 | 162,484 |
| Feb 22, 2024 | 35.50 | 35.80 | 35.00 | 35.50 | 35.50 | 10,538 |
| Feb 21, 2024 | 35.75 | 36.00 | 35.00 | 35.50 | 35.50 | 52,882 |
| Feb 20, 2024 | 34.75 | 37.00 | 34.54 | 35.75 | 35.75 | 515,486 |
| Feb 19, 2024 | 38.00 | 40.00 | 34.16 | 34.50 | 34.50 | 613,388 |
| Feb 16, 2024 | 32.50 | 38.40 | 32.72 | 36.00 | 36.00 | 1,019,588 |
| Feb 15, 2024 | 28.00 | 34.25 | 27.50 | 32.80 | 32.80 | 1,103,679 |
| Feb 14, 2024 | 28.00 | 28.50 | 27.61 | 28.00 | 28.00 | 38,992 |
| Feb 13, 2024 | 28.00 | 28.40 | 27.50 | 28.00 | 28.00 | 64,441 |
| Feb 12, 2024 | 29.00 | 28.99 | 27.50 | 28.00 | 28.00 | 149,881 |
| Feb 9, 2024 | 30.50 | 30.50 | 28.00 | 29.00 | 29.00 | 213,976 |
| Feb 8, 2024 | 30.25 | 31.00 | 29.00 | 30.50 | 30.50 | 287,458 |
| Feb 7, 2024 | 27.75 | 32.50 | 27.00 | 30.25 | 30.25 | 1,696,938 |
| Feb 6, 2024 | 26.75 | 26.67 | 26.00 | 26.50 | 26.50 | 68,280 |
| Feb 5, 2024 | 26.50 | 27.18 | 26.00 | 26.75 | 26.75 | 432,958 |
| Feb 2, 2024 | 26.00 | 27.00 | 26.00 | 26.50 | 26.50 | 299,529 |
| Feb 1, 2024 | 25.75 | 26.50 | 25.00 | 26.00 | 26.00 | 269,548 |
| Jan 31, 2024 | 25.75 | 26.00 | 25.00 | 25.25 | 25.25 | 92,117 |
| Jan 30, 2024 | 25.75 | 26.27 | 25.08 | 25.50 | 25.50 | 95,801 |
| Jan 29, 2024 | 26.75 | 27.00 | 25.00 | 25.50 | 25.50 | 192,430 |
| Jan 26, 2024 | 26.75 | 27.00 | 26.50 | 26.50 | 26.50 | 115,393 |
| Jan 25, 2024 | 26.75 | 27.00 | 26.65 | 26.50 | 26.50 | 143,170 |
| Jan 24, 2024 | 27.00 | 27.00 | 26.50 | 26.75 | 26.75 | 122,558 |
| Jan 23, 2024 | 26.75 | 27.50 | 26.50 | 26.75 | 26.75 | 195,911 |
| Jan 22, 2024 | 24.50 | 28.30 | 24.40 | 26.70 | 26.70 | 1,298,174 |
| Jan 19, 2024 | 24.50 | 25.05 | 23.15 | 24.25 | 24.25 | 711,027 |
| Jan 18, 2024 | 22.50 | 23.50 | 22.33 | 22.75 | 22.75 | 56,716 |
| Jan 17, 2024 | 22.50 | 23.00 | 22.45 | 22.50 | 22.50 | 62,240 |
| Jan 16, 2024 | 22.75 | 23.00 | 22.45 | 22.50 | 22.50 | 23,781 |
| Jan 15, 2024 | 23.00 | 24.50 | 22.38 | 23.00 | 23.00 | 168,740 |
| Jan 12, 2024 | 24.00 | 24.00 | 23.50 | 23.50 | 23.50 | 26,186 |
| Jan 11, 2024 | 24.00 | 24.15 | 23.55 | 24.00 | 24.00 | 42,078 |
| Jan 10, 2024 | 24.00 | 24.15 | 23.60 | 24.00 | 24.00 | 69,891 |
| Jan 9, 2024 | 24.75 | 24.10 | 23.60 | 24.00 | 24.00 | 244,227 |
| Jan 8, 2024 | 24.75 | 25.50 | 23.50 | 24.75 | 24.75 | 114,911 |
| Jan 5, 2024 | 24.50 | 24.90 | 24.00 | 24.75 | 24.75 | 70,962 |
| Jan 4, 2024 | 25.50 | 26.00 | 24.33 | 24.50 | 24.50 | 155,022 |
| Jan 3, 2024 | 24.75 | 26.70 | 24.66 | 25.50 | 25.50 | 409,294 |
| Jan 2, 2024 | 23.50 | 25.00 | 23.16 | 24.75 | 24.75 | 293,453 |
| Dec 29, 2023 | 23.25 | 24.00 | 22.85 | 23.50 | 23.50 | 11,920 |
| Dec 28, 2023 | 23.25 | 23.60 | 22.00 | 23.25 | 23.25 | 52,138 |
| Dec 27, 2023 | 22.50 | 23.00 | 22.00 | 22.00 | 22.00 | 139,079 |
| Dec 22, 2023 | 22.50 | 23.00 | 22.04 | 22.50 | 22.50 | 50,034 |
| Dec 21, 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 2,275 |
| Dec 20, 2023 | 22.50 | 23.00 | 22.00 | 22.50 | 22.50 | 51,013 |
| Dec 19, 2023 | 21.50 | 23.00 | 21.00 | 22.00 | 22.00 | 242,757 |
| Dec 18, 2023 | 21.75 | 22.00 | 21.00 | 21.50 | 21.50 | 89,202 |
| Dec 15, 2023 | 21.75 | 21.78 | 21.50 | 21.75 | 21.75 | 39,976 |
| Dec 14, 2023 | 21.75 | 22.00 | 21.50 | 21.75 | 21.75 | 140,122 |
| Dec 13, 2023 | 22.50 | 22.05 | 21.50 | 21.75 | 21.75 | 115,282 |
| Dec 12, 2023 | 22.25 | 22.17 | 22.05 | 22.50 | 22.50 | 42,598 |
| Dec 11, 2023 | 22.25 | 22.50 | 21.00 | 22.25 | 22.25 | 515,142 |
| Dec 8, 2023 | 22.75 | 23.00 | 22.00 | 22.25 | 22.25 | 136,465 |
| Dec 7, 2023 | 22.75 | 22.75 | 22.50 | 22.75 | 22.75 | 158,950 |
| Dec 6, 2023 | 23.50 | 23.30 | 22.50 | 22.75 | 22.75 | 58,405 |
| Dec 5, 2023 | 23.75 | 24.00 | 23.00 | 23.50 | 23.50 | 56,596 |
| Dec 4, 2023 | 23.25 | 23.25 | 22.50 | 23.25 | 23.25 | 48,534 |
| Dec 1, 2023 | 23.25 | 23.50 | 23.00 | 23.25 | 23.25 | 52,962 |
| Nov 30, 2023 | 23.25 | 23.20 | 23.00 | 23.25 | 23.25 | 9,778 |
| Nov 29, 2023 | 23.50 | 23.25 | 23.00 | 23.25 | 23.25 | 20,237 |
| Nov 28, 2023 | 23.75 | 24.00 | 23.00 | 23.50 | 23.50 | 79,859 |
| Nov 27, 2023 | 24.00 | 24.50 | 23.10 | 23.75 | 23.75 | 50,155 |
| Nov 24, 2023 | 24.00 | 23.74 | 23.50 | 24.00 | 24.00 | 3,139 |
| Nov 23, 2023 | 24.00 | 24.50 | 23.50 | 24.00 | 24.00 | 52,939 |
| Nov 22, 2023 | 24.00 | 23.88 | 23.50 | 24.00 | 24.00 | 61,036 |
| Nov 21, 2023 | 24.00 | 24.30 | 23.50 | 24.00 | 24.00 | 5,014 |
| Nov 20, 2023 | 23.75 | 23.90 | 23.63 | 24.00 | 24.00 | 46,068 |
| Nov 17, 2023 | 24.00 | 24.50 | 23.51 | 23.75 | 23.75 | 105,648 |
| Nov 16, 2023 | 24.00 | 24.50 | 23.51 | 24.00 | 24.00 | 121,480 |
| Nov 15, 2023 | 24.25 | 24.50 | 23.50 | 23.75 | 23.75 | 159,802 |
| Nov 14, 2023 | 24.75 | 25.33 | 24.00 | 24.40 | 24.40 | 61,133 |
| Nov 13, 2023 | 25.00 | 25.50 | 24.00 | 24.75 | 24.75 | 33,594 |
| Nov 10, 2023 | 25.00 | 25.34 | 24.50 | 25.00 | 25.00 | 22,784 |
| Nov 9, 2023 | 25.50 | 26.00 | 23.00 | 25.00 | 25.00 | 64,741 |
| Nov 8, 2023 | 23.00 | 26.00 | 23.00 | 25.50 | 25.50 | 420,760 |
| Nov 7, 2023 | 22.50 | 23.50 | 22.33 | 23.00 | 23.00 | 192,302 |
| Nov 6, 2023 | 21.25 | 22.50 | 20.60 | 22.50 | 22.50 | 172,481 |
| Nov 3, 2023 | 21.25 | 21.50 | 21.00 | 21.25 | 21.25 | 19,823 |
| Nov 2, 2023 | 21.25 | 21.50 | 20.50 | 21.25 | 21.25 | 49,467 |
| Nov 1, 2023 | 21.25 | 21.22 | 21.00 | 21.25 | 21.25 | 10,624 |
| Oct 31, 2023 | 21.25 | 21.28 | 21.01 | 21.25 | 21.25 | 35,154 |
| Oct 30, 2023 | 21.75 | 22.00 | 21.00 | 21.25 | 21.25 | 55,111 |
| Oct 27, 2023 | 22.50 | 22.00 | 21.50 | 21.75 | 21.75 | 76,589 |
| Oct 26, 2023 | 22.50 | 22.50 | 22.02 | 22.50 | 22.50 | 45,901 |
| Oct 25, 2023 | 22.25 | 22.01 | 21.50 | 22.50 | 22.50 | 185,842 |
Related Tickers
JOG.L Jersey Oil and Gas Plc
51.50
-2.83%
TEG.AX Triangle Energy (Global) Limited
0.0070
-12.50%
SNGR.IL SNGN Romgaz SA
0.8000
0.00%
PV1.AX Provaris Energy Ltd
0.0210
+5.00%
EEG.AX Empire Energy Group Limited
0.2250
0.00%
KKO.AX Kinetiko Energy Limited
0.0720
+2.86%
ANGS.L Angus Energy plc
0.3000
+9.09%
ZPHR.L Zephyr Energy plc
3.2000
0.00%
BCE.L Beacon Energy plc
0.0043
-5.56%
EME.L Empyrean Energy Plc
0.2400
-12.73%