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 (%)
Dec 30, 2022 1.350 1.450 1.350 1.400 6,425 -0.05(-3.45%)
Dec 29, 2022 1.410 1.450 1.410 1.450 17,060 +0.00(+0.35%)
Dec 27, 2022 1.445 0 -0.00(-0.34%)
Dec 23, 2022 1.455 1.480 1.450 1.450 550 +0.03(+2.11%)
Dec 22, 2022 1.420 1.435 1.420 1.420 22,780 +0.01(+0.71%)
Dec 21, 2022 1.490 1.490 1.410 1.410 35,802 -0.07(-4.73%)
Dec 19, 2022 1.480 0 -0.02(-1.33%)
Dec 16, 2022 1.500 1.500 1.500 1.500 53,630 +0.00(+0.00%)
Dec 15, 2022 1.400 1.500 1.400 1.500 12,835 +0.08(+5.63%)
Dec 13, 2022 1.420 0 -0.08(-5.33%)
Dec 12, 2022 1.450 1.500 1.450 1.500 2,600 +0.05(+3.45%)
Dec 08, 2022 1.450 6 +0.01(+0.69%)
Dec 07, 2022 1.400 1.450 1.400 1.440 5,015 +0.00(+0.00%)
Dec 06, 2022 1.470 1.480 1.440 1.440 42,531 -0.06(-4.00%)
Dec 05, 2022 1.500 1.540 1.500 1.500 14,224 +0.00(+0.00%)
Dec 01, 2022 1.500 0 -0.02(-1.32%)
Nov 30, 2022 1.510 1.520 1.510 1.520 1,930 +0.01(+0.66%)
Nov 29, 2022 1.501 1.510 1.500 1.510 2,000 +0.03(+2.03%)
Nov 28, 2022 1.480 1.500 1.480 1.480 1,535 -0.05(-3.27%)
Nov 23, 2022 1.530 50,000 +0.03(+2.00%)
Nov 22, 2022 1.500 1.500 1.500 1.500 700 +0.00(+0.00%)
Nov 21, 2022 1.600 1.600 1.490 1.500 8,880 -0.02(-1.64%)
Nov 18, 2022 1.560 1.560 1.525 1.525 1,500 -0.04(-2.24%)
Nov 17, 2022 1.460 1.560 1.460 1.560 8,100 +0.00(+0.00%)
Nov 16, 2022 1.500 1.560 1.500 1.560 7,130 +0.01(+0.65%)
Nov 14, 2022 1.550 0 -0.01(-0.64%)
Nov 11, 2022 1.500 1.560 1.500 1.560 15,702 +0.07(+4.70%)
Nov 10, 2022 1.485 1.495 1.485 1.490 3,945 +0.02(+1.36%)
Nov 09, 2022 1.490 1.500 1.470 1.470 12,115 -0.03(-2.33%)
Nov 08, 2022 1.504 1.505 1.500 1.505 1,061 +0.02(+1.35%)
Nov 07, 2022 1.490 1.510 1.480 1.485 9,850 +0.03(+1.71%)
Nov 04, 2022 1.460 1.460 1.460 1.460 1,000 +0.00(+0.00%)
Nov 03, 2022 1.380 1.500 1.380 1.460 7,800 -0.05(-3.31%)
Nov 02, 2022 1.510 1.510 1.510 1.510 1,000 +0.00(+0.00%)
Nov 01, 2022 1.480 1.510 1.450 1.510 12,005 +0.04(+2.72%)
Oct 31, 2022 1.470 1.500 1.470 1.470 2,504 -0.04(-2.65%)
Oct 28, 2022 1.510 1.510 1.460 1.510 1,500 +0.04(+3.07%)
Oct 27, 2022 1.500 1.526 1.465 1.465 2,732 -0.03(-2.33%)
Oct 26, 2022 1.500 1.500 1.500 1.500 5,100 +0.00(+0.00%)
Oct 25, 2022 1.500 1.500 1.500 1.500 13,000 +0.00(+0.00%)
Oct 24, 2022 1.500 1.500 1.500 1.500 212 +0.00(+0.33%)
Oct 21, 2022 1.510 1.520 1.495 1.495 27,500 +0.02(+1.01%)
Oct 20, 2022 1.480 1.480 1.480 1.480 10,472 +0.00(+0.00%)
Oct 19, 2022 1.480 1.480 1.480 1.480 1,240 +0.00(+0.34%)
Oct 18, 2022 1.450 1.475 1.400 1.475 4,514 -0.02(-1.67%)
Oct 17, 2022 1.500 1.500 1.450 1.500 5,150 -0.02(-1.64%)
Oct 14, 2022 1.525 1.525 1.525 1.525 1,000 +0.07(+5.17%)
Oct 12, 2022 1.450 0 -0.05(-3.33%)
Oct 11, 2022 1.400 1.500 1.400 1.500 3,702 +0.04(+2.74%)
Oct 10, 2022 1.460 1.460 1.450 1.460 3,093 -0.05(-3.63%)
Oct 07, 2022 1.500 1.570 1.450 1.515 7,600 -0.01(-0.33%)
Oct 05, 2022 1.520 0 +0.01(+0.33%)
Oct 04, 2022 1.495 1.515 1.480 1.515 2,110 +0.01(+1.00%)
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.