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 (%)
Jul 29, 2022 1.460 1.550 1.460 1.520 72,839 +0.02(+1.33%)
Jul 28, 2022 1.400 1.500 1.400 1.500 72,499 +0.05(+3.46%)
Jul 26, 2022 1.450 90 +0.08(+5.83%)
Jul 25, 2022 1.400 1.460 1.350 1.370 4,325 -0.09(-6.16%)
Jul 22, 2022 1.460 1.460 1.460 1.460 5,217 +0.08(+5.80%)
Jul 21, 2022 1.350 1.380 1.325 1.380 36,100 +0.02(+1.47%)
Jul 20, 2022 1.350 1.360 1.350 1.360 24,445 -0.01(-0.73%)
Jul 19, 2022 1.330 1.370 1.330 1.370 1,440 +0.04(+3.01%)
Jul 18, 2022 1.290 1.330 1.290 1.330 1,100 +0.05(+3.91%)
Jul 15, 2022 1.240 1.310 1.240 1.280 21,130 -0.03(-2.29%)
Jul 14, 2022 1.310 1.310 1.310 1.310 231 -0.01(-0.76%)
Jul 13, 2022 1.320 1.320 1.290 1.320 2,550 +0.00(+0.00%)
Jul 12, 2022 1.320 1.320 1.320 1.320 5,400 -0.01(-0.75%)
Jul 11, 2022 1.330 1.350 1.330 1.330 2,830 +0.00(+0.00%)
Jul 08, 2022 1.355 1.355 1.330 1.330 3,500 +0.00(+0.00%)
Jul 07, 2022 1.320 1.375 1.320 1.330 4,730 -0.01(-0.75%)
Jul 06, 2022 1.320 1.340 1.300 1.340 4,041 +0.03(+2.29%)
Jul 05, 2022 1.370 1.370 1.310 1.310 7,900 -0.06(-4.38%)
Jul 01, 2022 1.350 1.370 1.300 1.370 27,486 -0.01(-0.72%)
Jun 30, 2022 1.410 1.410 1.350 1.380 14,400 -0.02(-1.43%)
Jun 29, 2022 1.400 1.410 1.400 1.400 4,517 -0.06(-4.11%)
Jun 28, 2022 1.510 1.510 1.430 1.460 5,750 +0.00(+0.00%)
Jun 27, 2022 1.460 1.460 1.400 1.460 7,588 +0.01(+0.69%)
Jun 24, 2022 1.450 1.450 1.398 1.450 3,305 +0.00(+0.00%)
Jun 23, 2022 1.425 1.480 1.370 1.450 8,545 +0.10(+7.41%)
Jun 22, 2022 1.400 1.410 1.350 1.350 10,984 -0.13(-8.78%)
Jun 21, 2022 1.470 1.480 1.400 1.480 9,285 +0.12(+8.54%)
Jun 17, 2022 1.450 1.450 1.350 1.363 48,327 -0.05(-3.30%)
Jun 16, 2022 1.490 1.530 1.410 1.410 80,457 -0.11(-7.39%)
Jun 14, 2022 1.522 1 +0.01(+0.83%)
Jun 13, 2022 1.510 1.510 1.470 1.510 57,618 -0.03(-1.95%)
Jun 10, 2022 1.550 1.550 1.530 1.540 26,300 -0.03(-1.91%)
Jun 09, 2022 1.560 1.570 1.560 1.570 4,079 +0.02(+1.29%)
Jun 08, 2022 1.550 1.550 1.550 1.550 9,802 -0.02(-1.27%)
Jun 07, 2022 1.530 1.570 1.530 1.570 10,885 +0.02(+1.29%)
Jun 06, 2022 1.550 1.550 1.550 1.550 1,640 +0.02(+1.31%)
Jun 03, 2022 1.560 1.560 1.530 1.530 8,625 -0.01(-0.65%)
Jun 02, 2022 1.523 1.540 1.523 1.540 3,674 +0.00(+0.00%)
Jun 01, 2022 1.540 1.540 1.530 1.540 13,666 -0.02(-1.28%)
May 31, 2022 1.560 1.570 1.560 1.560 20,805 +0.02(+1.29%)
May 27, 2022 1.555 1.570 1.540 1.540 25,652 -0.01(-0.96%)
May 26, 2022 1.570 1.570 1.518 1.555 4,433 -0.01(-0.32%)
May 25, 2022 1.560 1.570 1.560 1.560 14,816 +0.01(+0.65%)
May 24, 2022 1.540 1.560 1.530 1.550 21,585 +0.01(+0.55%)
May 23, 2022 1.530 1.570 1.520 1.542 16,200 +0.01(+0.75%)
May 20, 2022 1.520 1.530 1.520 1.530 19,521 +0.02(+1.32%)
May 19, 2022 1.480 1.510 1.470 1.510 72,800 +0.03(+2.03%)
May 18, 2022 1.480 1.480 1.480 1.480 12,700 -0.03(-1.99%)
May 17, 2022 1.470 1.510 1.470 1.510 3,500 +0.03(+2.03%)
May 16, 2022 1.500 1.510 1.480 1.480 50,409 -0.01(-0.67%)
May 13, 2022 1.490 1.490 1.490 1.490 100 +0.04(+2.76%)
May 12, 2022 1.450 1.450 1.450 1.450 1,065 -0.03(-1.69%)
May 11, 2022 1.400 1.475 1.400 1.475 12,384 -0.01(-1.01%)
May 10, 2022 1.450 1.500 1.450 1.490 15,500 +0.02(+1.36%)
May 09, 2022 1.500 1.500 1.440 1.470 9,144 -0.09(-5.77%)
May 06, 2022 1.560 1.560 1.560 1.560 229 +0.00(+0.00%)
May 05, 2022 1.570 1.570 1.560 1.560 3,172 -0.01(-0.64%)
May 04, 2022 1.565 1.570 1.565 1.570 6,520 +0.00(+0.00%)
May 03, 2022 1.520 1.590 1.480 1.570 36,849 +0.09(+6.08%)
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.