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

Diversified Energy Company Plc (OP: DECPF )

0.8520 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 (%)
Jul 31, 2023 1.230 1.240 1.227 1.240 64,518 +0.00(+0.00%)
Jul 28, 2023 1.220 1.250 1.210 1.240 81,079 +0.02(+1.64%)
Jul 27, 2023 1.270 1.270 1.220 1.220 136,800 -0.02(-1.61%)
Jul 26, 2023 1.300 1.300 1.200 1.240 315,212 -0.01(-0.80%)
Jul 25, 2023 1.235 1.270 1.210 1.250 81,753 -0.02(-1.57%)
Jul 24, 2023 1.240 1.280 1.210 1.270 109,217 +0.06(+5.02%)
Jul 21, 2023 1.200 1.209 1.195 1.209 2,088 -0.00(-0.06%)
Jul 20, 2023 1.195 1.220 1.195 1.210 12,884 +0.04(+3.42%)
Jul 19, 2023 1.170 1.170 1.170 1.170 52,060 +0.02(+1.74%)
Jul 18, 2023 1.150 1.150 1.140 1.150 12,110 +0.00(+0.00%)
Jul 17, 2023 1.140 1.160 1.140 1.150 22,600 -0.02(-1.71%)
Jul 14, 2023 1.160 1.180 1.160 1.170 4,650 -0.01(-0.85%)
Jul 13, 2023 1.170 1.180 1.170 1.180 4,000 +0.04(+3.51%)
Jul 12, 2023 1.150 1.150 1.140 1.140 9,200 +0.02(+1.79%)
Jul 11, 2023 1.140 1.140 1.120 1.120 9,209 -0.02(-2.18%)
Jul 10, 2023 1.180 1.180 1.120 1.145 15,699 -0.02(-2.14%)
Jul 07, 2023 1.170 1.170 1.170 1.170 50,200 +0.05(+4.46%)
Jul 06, 2023 1.140 1.165 1.120 1.120 15,436 -0.07(-5.88%)
Jul 05, 2023 1.190 1.190 1.190 1.190 1,600 +0.05(+4.16%)
Jun 30, 2023 1.143 33 +0.03(+2.93%)
Jun 29, 2023 1.130 1.130 1.100 1.110 6,950 -0.02(-1.77%)
Jun 28, 2023 1.110 1.130 1.110 1.130 4,500 +0.03(+2.73%)
Jun 27, 2023 1.095 1.100 1.080 1.100 7,200 +0.00(+0.00%)
Jun 26, 2023 1.100 1.100 1.080 1.100 34,180 -0.03(-2.65%)
Jun 23, 2023 1.115 1.130 1.060 1.130 32,383 +0.02(+1.80%)
Jun 22, 2023 1.110 1.140 1.100 1.110 139,700 -0.05(-4.27%)
Jun 21, 2023 1.150 1.159 1.150 1.159 6,822 -0.06(-4.96%)
Jun 20, 2023 1.220 1.220 1.220 1.220 7,010 +0.00(+0.00%)
Jun 16, 2023 1.210 1.220 1.210 1.220 563 +0.02(+1.67%)
Jun 15, 2023 1.200 1.200 1.170 1.200 12,537 +0.01(+1.27%)
May 08, 2023 1.200 1.200 1.185 1.185 67,200 +0.04(+3.04%)
May 05, 2023 1.170 1.170 1.150 1.150 21,698 +0.01(+0.88%)
May 04, 2023 1.150 1.185 1.140 1.140 78,625 -0.06(-5.00%)
May 03, 2023 1.140 1.200 1.140 1.200 1,200 +0.04(+3.90%)
May 02, 2023 1.190 1.190 1.155 1.155 4,322 -0.03(-2.94%)
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.