Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diversified Energy Company Plc (OP: DECPF )

N/A UNCHANGED
Last Price Updated: 3:47 PM EST, Dec 4, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 1.600 1.630 1.580 1.600 18,800 +0.02(+1.27%)
Oct 28, 2021 1.615 1.620 1.580 1.580 47,144 -0.03(-1.86%)
Oct 27, 2021 1.620 1.620 1.610 1.610 62,644 +0.01(+0.63%)
Oct 26, 2021 1.620 1.600 40,375 +0.00(+0.00%)
Oct 25, 2021 1.600 1.600 1.600 1.600 1,160 +0.02(+1.27%)
Oct 22, 2021 1.590 1.590 1.570 1.580 3,444 -0.03(-1.86%)
Oct 21, 2021 1.590 1.610 1.590 1.610 13,805 -0.01(-0.62%)
Oct 20, 2021 1.590 1.630 1.560 1.620 33,130 -0.03(-1.82%)
Oct 19, 2021 1.620 1.675 1.609 1.650 55,126 +0.06(+3.77%)
Oct 18, 2021 1.510 1.600 1.510 1.590 26,295 +0.09(+6.00%)
Oct 15, 2021 1.530 1.530 1.490 1.500 37,341 -0.03(-1.96%)
Oct 14, 2021 1.460 1.560 1.460 1.530 66,450 +0.10(+7.37%)
Oct 13, 2021 1.440 1.450 1.380 1.425 129,414 -0.00(-0.35%)
Oct 12, 2021 1.380 1.470 1.260 1.430 801,941 -0.35(-19.66%)
Oct 11, 2021 1.750 1.780 1.670 1.780 51,495 +0.02(+1.14%)
Oct 08, 2021 1.760 1.760 1.730 1.760 12,790 +0.00(+0.00%)
Oct 07, 2021 1.630 1.780 1.630 1.760 8,150 +0.10(+6.02%)
Oct 06, 2021 1.660 1.660 1.600 1.660 20,920 +0.01(+0.61%)
Oct 05, 2021 1.710 1.710 1.620 1.650 533,017 -0.06(-3.51%)
Oct 04, 2021 1.620 1.710 1.610 1.710 23,926 +0.09(+5.56%)
Oct 01, 2021 1.620 1.620 1.610 1.620 9,750 +0.02(+1.25%)
Sep 30, 2021 1.600 1.600 1.600 1.600 1,400 +0.00(+0.00%)
Sep 29, 2021 1.610 1.620 1.550 1.600 23,375 +0.03(+1.59%)
Sep 28, 2021 1.600 1.650 1.550 1.575 28,621 -0.05(-2.78%)
Sep 27, 2021 1.640 1.640 1.570 1.620 42,209 -0.03(-1.82%)
Sep 24, 2021 1.610 1.650 1.610 1.650 9,980 +0.15(+10.00%)
Sep 22, 2021 1.500 1.500 1.500 3,400 -0.12(-7.41%)
Sep 21, 2021 1.620 1.620 1.600 1.620 6,600 +0.02(+1.25%)
Sep 20, 2021 1.600 1.600 1.490 1.600 1,650 +0.03(+1.91%)
Sep 17, 2021 1.580 1.580 1.570 1.570 5,200 -0.01(-0.63%)
Sep 15, 2021 1.580 1.580 1.580 0 -0.04(-2.47%)
Sep 14, 2021 1.620 1.620 1.620 1.620 150 +0.07(+4.52%)
Sep 13, 2021 1.550 1.600 1.550 1.550 8,917 +0.00(+0.00%)
Sep 10, 2021 1.520 1.550 1.520 1.550 8,233 +0.03(+1.97%)
Sep 09, 2021 1.520 1.520 1.520 1.520 5,000 -0.03(-1.94%)
Sep 08, 2021 1.500 1.550 1.500 1.550 884 +0.05(+3.33%)
Sep 07, 2021 1.640 1.640 1.500 1.500 2,624 -0.00(-0.01%)
Sep 02, 2021 1.500 1.500 1.500 0 -0.05(-3.16%)
Sep 01, 2021 1.549 1.580 1.549 1.549 511 -0.04(-2.58%)
Aug 31, 2021 1.550 1.590 1.550 1.590 2,325 +0.04(+2.58%)
Aug 27, 2021 1.550 1.550 1.550 0 +0.01(+0.65%)
Aug 26, 2021 1.520 1.550 1.520 1.540 2,283 -0.01(-0.48%)
Aug 25, 2021 1.550 1.550 1.548 1.548 2,900 +0.04(+2.48%)
Aug 24, 2021 1.510 1.510 1.510 1.510 1,000 -0.02(-1.31%)
Aug 23, 2021 1.500 1.530 1.500 1.530 7,500 +0.03(+2.00%)
Aug 20, 2021 1.450 1.500 1.450 1.500 16,666 +0.00(+0.00%)
Aug 18, 2021 1.500 1.500 1.500 750 -0.02(-1.32%)
Aug 17, 2021 1.500 1.520 1.480 1.520 32,107 +0.00(+0.00%)
Aug 16, 2021 1.549 1.549 1.480 1.520 9,583 +0.09(+6.29%)
Aug 13, 2021 1.430 1.430 1.430 1.430 2,800 -0.12(-8.04%)
Aug 12, 2021 1.555 1.555 1.555 1.555 570 +0.10(+7.24%)
Aug 09, 2021 1.450 1.450 1.450 0 -0.03(-2.03%)
Aug 06, 2021 1.440 1.480 1.440 1.480 1,050 -0.04(-2.63%)
Aug 05, 2021 1.520 1.520 1.520 1.520 2,500 +0.11(+7.80%)
Aug 04, 2021 1.465 1.465 1.410 1.410 2,250 -0.05(-3.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.