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 (%)
Sep 30, 2022 1.458 1.490 1.385 1.490 10,861 +0.01(+0.68%)
Sep 29, 2022 1.500 1.500 1.400 1.480 13,201 +0.09(+6.47%)
Sep 28, 2022 1.360 1.400 1.350 1.390 48,657 -0.01(-0.71%)
Sep 27, 2022 1.400 1.400 1.350 1.400 6,811 +0.01(+0.72%)
Sep 26, 2022 1.330 1.390 1.320 1.390 76,703 +0.04(+2.96%)
Sep 23, 2022 1.410 1.460 1.320 1.350 9,850 -0.16(-10.89%)
Sep 22, 2022 1.490 1.515 1.460 1.515 3,454 +0.05(+3.77%)
Sep 20, 2022 1.460 0 -0.03(-2.01%)
Sep 19, 2022 1.460 1.500 1.460 1.490 4,835 -0.02(-1.32%)
Sep 16, 2022 1.540 1.540 1.500 1.510 7,575 -0.04(-2.58%)
Sep 14, 2022 1.550 0 -0.01(-0.64%)
Sep 13, 2022 1.530 1.560 1.520 1.560 285,640 -0.02(-1.58%)
Sep 12, 2022 1.550 1.585 1.550 1.585 2,200 +0.03(+1.93%)
Sep 09, 2022 1.515 1.555 1.510 1.555 7,200 +0.08(+5.78%)
Sep 08, 2022 1.500 1.530 1.470 1.470 6,000 -0.03(-2.00%)
Sep 07, 2022 1.500 1.503 1.480 1.500 8,840 +0.00(+0.00%)
Sep 06, 2022 1.580 1.580 1.430 1.500 7,965 -0.08(-5.06%)
Sep 02, 2022 1.490 1.580 1.490 1.580 2,600 +0.13(+8.97%)
Sep 01, 2022 1.475 1.560 1.400 1.450 65,777 -0.11(-7.05%)
Aug 31, 2022 1.550 1.560 1.525 1.560 10,420 -0.01(-0.95%)
Aug 30, 2022 1.610 1.610 1.570 1.575 18,670 -0.07(-4.55%)
Aug 29, 2022 1.650 1.650 1.648 1.650 12,235 +0.01(+0.61%)
Aug 26, 2022 1.610 1.660 1.610 1.640 58,700 -0.02(-1.20%)
Aug 25, 2022 1.680 1.680 1.655 1.660 7,510 -0.02(-1.19%)
Aug 24, 2022 1.650 1.680 1.645 1.680 69,175 +0.01(+0.90%)
Aug 23, 2022 1.680 1.690 1.665 1.665 44,317 +0.06(+4.06%)
Aug 22, 2022 1.700 1.740 1.600 1.600 161,984 -0.08(-4.76%)
Aug 19, 2022 1.680 1.680 1.680 1.680 14,839 -0.02(-1.18%)
Aug 18, 2022 1.650 1.720 1.650 1.700 62,482 +0.08(+5.13%)
Aug 17, 2022 1.700 1.700 1.590 1.617 7,300 -0.08(-4.74%)
Aug 16, 2022 1.700 1.700 1.630 1.698 77,292 +0.06(+3.63%)
Aug 15, 2022 1.603 1.650 1.603 1.638 31,825 +0.10(+6.36%)
Aug 12, 2022 1.580 1.580 1.540 1.540 19,814 -0.05(-3.14%)
Aug 11, 2022 1.600 1.630 1.590 1.590 36,117 -0.01(-0.63%)
Aug 10, 2022 1.630 1.660 1.570 1.600 36,000 -0.03(-1.84%)
Aug 09, 2022 1.550 1.630 1.550 1.630 7,090 +0.12(+7.95%)
Aug 08, 2022 1.560 1.630 1.510 1.510 34,622 -0.05(-3.21%)
Aug 05, 2022 1.510 1.560 1.508 1.560 15,835 +0.04(+2.63%)
Aug 04, 2022 1.530 1.560 1.510 1.520 25,631 -0.03(-1.94%)
Aug 03, 2022 1.560 1.560 1.520 1.550 50,138 -0.01(-0.63%)
Aug 02, 2022 1.560 1.560 1.510 1.560 6,600 -0.00(-0.01%)
Aug 01, 2022 1.460 1.560 1.460 1.560 15,558 +0.04(+2.63%)
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%)
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.