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 (%)
Dec 31, 2021 1.425 1.450 1.419 1.450 41,636 +0.04(+2.84%)
Dec 30, 2021 1.430 1.430 1.410 1.410 1,050 -0.04(-2.76%)
Dec 29, 2021 1.380 1.450 1.380 1.450 8,202 +0.07(+5.03%)
Dec 28, 2021 1.390 1.390 1.381 1.381 5,275 +0.00(+0.04%)
Dec 27, 2021 1.400 1.400 1.380 1.380 3,510 -0.02(-1.43%)
Dec 23, 2021 1.400 1.400 1.400 1.400 2,454 +0.03(+2.19%)
Dec 22, 2021 1.385 1.400 1.370 1.370 6,919 -0.03(-2.14%)
Dec 21, 2021 1.365 1.400 1.360 1.400 2,289 +0.06(+4.48%)
Dec 20, 2021 1.370 1.370 1.340 1.340 10,485 -0.08(-5.63%)
Dec 17, 2021 1.420 1.420 1.420 1.420 125 -0.01(-0.70%)
Dec 16, 2021 1.350 1.430 1.350 1.430 11,080 +0.15(+11.72%)
Dec 14, 2021 1.280 1.280 1.280 140 -0.04(-3.40%)
Dec 13, 2021 1.360 1.380 1.325 1.325 18,200 -0.05(-3.99%)
Dec 10, 2021 1.345 1.389 1.345 1.380 7,000 -0.04(-2.82%)
Dec 09, 2021 1.410 1.420 1.350 1.420 62,662 +0.00(+0.00%)
Dec 08, 2021 1.420 1.420 1.350 1.420 22,600 +0.06(+4.80%)
Dec 07, 2021 1.340 1.380 1.310 1.355 34,824 +0.05(+3.47%)
Dec 06, 2021 1.300 1.320 1.300 1.310 41,950 +0.01(+0.73%)
Dec 03, 2021 1.330 1.330 1.290 1.300 6,350 -0.05(-3.70%)
Dec 02, 2021 1.300 1.350 1.290 1.350 65,225 +0.00(+0.11%)
Dec 01, 2021 1.320 1.350 1.320 1.349 5,820 -0.00(-0.11%)
Nov 30, 2021 1.340 1.400 1.340 1.350 202,133 -0.05(-3.57%)
Nov 29, 2021 1.385 1.400 1.360 1.400 45,010 +0.06(+4.48%)
Nov 26, 2021 1.386 1.410 1.333 1.340 33,485 -0.10(-6.94%)
Nov 24, 2021 1.460 1.460 1.420 1.440 9,101 -0.02(-1.03%)
Nov 23, 2021 1.440 1.455 1.440 1.455 7,980 -0.01(-0.92%)
Nov 22, 2021 1.441 1.468 1.430 1.468 19,970 -0.00(-0.10%)
Nov 19, 2021 1.450 1.500 1.410 1.470 17,220 +0.01(+0.68%)
Nov 18, 2021 1.500 1.500 1.460 1.460 16,390 -0.00(-0.01%)
Nov 17, 2021 1.430 1.480 1.425 1.460 35,743 +0.04(+2.82%)
Nov 16, 2021 1.420 1.420 1.410 1.420 30,058 -0.01(-0.70%)
Nov 15, 2021 1.420 1.430 1.410 1.430 2,350 +0.01(+0.70%)
Nov 12, 2021 1.400 1.420 1.350 1.420 23,294 +0.02(+1.43%)
Nov 11, 2021 1.390 1.400 1.360 1.400 27,266 -0.05(-3.45%)
Nov 09, 2021 1.403 1.460 1.400 1.450 40,788 +0.00(+0.00%)
Nov 08, 2021 1.420 1.450 1.400 1.450 46,149 +0.02(+1.40%)
Nov 05, 2021 1.470 1.470 1.400 1.430 54,230 -0.04(-2.72%)
Nov 04, 2021 1.500 1.500 1.450 1.470 11,758 -0.08(-5.16%)
Nov 03, 2021 1.560 1.560 1.500 1.550 5,378 +0.08(+5.44%)
Nov 02, 2021 1.580 1.580 1.400 1.470 148,411 -0.16(-9.82%)
Nov 01, 2021 1.600 1.630 1.600 1.630 11,251 +0.03(+1.87%)
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%)
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.