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 (%)
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%)
Aug 03, 2021 1.460 1.460 1.460 1.460 1,500 -0.02(-1.35%)
Jul 30, 2021 1.480 1.480 1.480 1 +0.00(+0.00%)
Jul 29, 2021 1.480 1.480 1.475 1.480 2,000 -0.04(-2.63%)
Jul 28, 2021 1.516 1.520 1.516 1.520 6,600 -0.00(-0.33%)
Jul 27, 2021 1.470 1.525 1.450 1.525 8,250 +0.05(+3.74%)
Jul 26, 2021 1.430 1.470 1.385 1.470 25,027 +0.09(+6.52%)
Jul 22, 2021 1.380 1.380 1.380 40 +0.05(+3.76%)
Jul 21, 2021 1.380 1.380 1.330 1.330 45,780 -0.05(-3.62%)
Jul 20, 2021 1.350 1.400 1.350 1.380 21,844 -0.03(-2.13%)
Jul 19, 2021 1.390 1.430 1.390 1.410 2,700 -0.07(-4.73%)
Jul 16, 2021 1.480 1.480 1.440 1.480 7,500 +0.06(+4.12%)
Jul 15, 2021 1.420 1.421 1.400 1.421 5,940 -0.02(-1.28%)
Jul 14, 2021 1.440 1.440 1.440 1.440 400 +0.00(+0.00%)
Jul 13, 2021 1.440 1.440 1.440 1.440 106,500 +0.02(+1.41%)
Jul 12, 2021 1.490 1.500 1.420 1.420 4,640 -0.07(-4.47%)
Jul 09, 2021 1.450 1.490 1.409 1.486 73,100 +0.04(+2.52%)
Jul 08, 2021 1.420 1.470 1.420 1.450 18,100 -0.02(-1.36%)
Jul 07, 2021 1.470 1.490 1.450 1.470 54,444 -0.03(-2.00%)
Jul 06, 2021 1.530 1.540 1.444 1.500 58,300 -0.01(-0.66%)
Jul 01, 2021 1.510 1.510 1.510 0 +0.03(+2.03%)
Jun 30, 2021 1.480 1.480 1.480 1.480 1,100 -0.03(-1.99%)
Jun 29, 2021 1.510 1.510 1.510 1.510 6,665 +0.00(+0.00%)
Jun 28, 2021 1.430 1.510 1.430 1.510 11,910 +0.00(+0.30%)
Jun 25, 2021 1.470 1.506 1.470 1.506 9,502 +0.05(+3.12%)
Jun 24, 2021 1.470 1.480 1.440 1.460 26,900 -0.01(-0.68%)
Jun 23, 2021 1.480 1.480 1.470 1.470 3,725 +0.00(+0.34%)
Jun 22, 2021 1.450 1.465 1.440 1.465 67,130 -0.02(-1.68%)
Jun 21, 2021 1.490 1.500 1.490 1.490 33,000 -0.01(-0.33%)
Jun 18, 2021 1.500 1.510 1.460 1.495 39,905 -0.01(-0.99%)
Jun 17, 2021 1.560 1.560 1.510 1.510 7,750 -0.07(-4.43%)
Jun 16, 2021 1.600 1.600 1.520 1.580 26,175 -0.07(-4.24%)
Jun 15, 2021 1.545 1.650 1.545 1.650 34,583 +0.11(+7.14%)
Jun 14, 2021 1.540 1.540 1.520 1.540 17,325 +0.02(+1.32%)
Jun 11, 2021 1.520 1.520 1.520 1.520 508 +0.00(+0.00%)
Jun 10, 2021 1.510 1.559 1.500 1.520 44,511 -0.02(-1.62%)
Jun 09, 2021 1.520 1.580 1.507 1.545 21,940 +0.03(+1.68%)
Jun 08, 2021 1.525 1.540 1.520 1.520 9,210 -0.04(-2.50%)
Jun 07, 2021 1.535 1.558 1.535 1.558 4,400 +0.03(+1.86%)
Jun 04, 2021 1.530 1.535 1.525 1.530 15,601 +0.02(+0.99%)
Jun 03, 2021 1.510 1.520 1.505 1.515 6,997 -0.01(-0.33%)
Jun 02, 2021 1.540 1.590 1.520 1.520 25,212 -0.01(-0.65%)
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.