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 (%)
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%)
May 02, 2022 1.500 1.520 1.480 1.480 53,028 -0.04(-2.44%)
Apr 29, 2022 1.520 1.520 1.517 1.517 3,342 +0.01(+0.46%)
Apr 28, 2022 1.480 1.510 1.480 1.510 2,750 +0.02(+1.34%)
Apr 27, 2022 1.490 1.490 1.490 1.490 2,000 +0.03(+2.05%)
Apr 26, 2022 1.520 1.520 1.460 1.460 4,436 -0.02(-1.35%)
Apr 25, 2022 1.470 1.500 1.400 1.480 45,905 -0.04(-2.63%)
Apr 22, 2022 1.500 1.580 1.490 1.520 17,533 +0.00(+0.00%)
Apr 21, 2022 1.550 1.580 1.500 1.520 43,700 -0.03(-1.94%)
Apr 20, 2022 1.500 1.580 1.500 1.550 18,738 -0.01(-0.64%)
Apr 19, 2022 1.560 1.610 1.520 1.560 53,800 +0.00(+0.00%)
Apr 18, 2022 1.550 1.571 1.550 1.560 20,963 +0.01(+0.32%)
Apr 14, 2022 1.550 1.555 1.504 1.555 29,218 +0.00(+0.00%)
Apr 13, 2022 1.550 1.580 1.500 1.555 40,503 -0.03(-1.58%)
Apr 12, 2022 1.560 1.600 1.560 1.580 2,300 -0.01(-0.63%)
Apr 11, 2022 1.600 1.600 1.565 1.590 46,978 +0.03(+1.92%)
Apr 08, 2022 1.580 1.580 1.550 1.560 5,201 -0.02(-1.20%)
Apr 07, 2022 1.560 1.579 1.550 1.579 34,538 +0.02(+1.22%)
Apr 06, 2022 1.600 1.605 1.560 1.560 16,331 -0.05(-3.41%)
Apr 05, 2022 1.580 1.650 1.580 1.615 21,100 +0.04(+2.87%)
Apr 04, 2022 1.580 1.580 1.540 1.570 2,045 +0.01(+0.32%)
Apr 01, 2022 1.565 1.565 1.565 1.565 6,725 -0.01(-0.63%)
Mar 31, 2022 1.550 1.580 1.550 1.575 17,720 +0.03(+2.27%)
Mar 30, 2022 1.530 1.550 1.530 1.540 39,654 +0.01(+0.72%)
Mar 29, 2022 1.529 1.550 1.529 1.529 1,630 -0.02(-1.35%)
Mar 28, 2022 1.570 1.570 1.550 1.550 2,280 -0.01(-0.64%)
Mar 25, 2022 1.549 1.570 1.540 1.560 19,225 +0.03(+1.96%)
Mar 24, 2022 1.530 1.550 1.500 1.530 12,705 -0.04(-2.55%)
Mar 23, 2022 1.560 1.580 1.550 1.570 51,985 +0.02(+1.29%)
Mar 22, 2022 1.530 1.560 1.530 1.550 99,302 +0.05(+3.68%)
Mar 21, 2022 1.520 1.530 1.495 1.495 4,830 -0.03(-2.29%)
Mar 18, 2022 1.460 1.530 1.410 1.530 4,876 +0.06(+4.08%)
Mar 16, 2022 1.470 0 +0.00(+0.00%)
Mar 15, 2022 1.420 1.470 1.400 1.470 10,975 +0.05(+3.52%)
Mar 14, 2022 1.405 1.440 1.380 1.420 26,206 -0.10(-6.58%)
Mar 11, 2022 1.510 1.520 1.450 1.520 27,400 +0.03(+2.01%)
Mar 10, 2022 1.480 1.490 1.430 1.490 17,111 -0.03(-2.30%)
Mar 09, 2022 1.520 1.570 1.480 1.525 9,990 +0.00(+0.33%)
Mar 08, 2022 1.478 1.520 1.455 1.520 5,080 +0.02(+1.33%)
Mar 07, 2022 1.485 1.510 1.430 1.500 15,626 +0.01(+0.67%)
Mar 04, 2022 1.440 1.520 1.440 1.490 41,950 -0.01(-0.67%)
Mar 03, 2022 1.500 1.560 1.500 1.500 17,997 -0.03(-1.96%)
Mar 02, 2022 1.560 1.600 1.520 1.530 225,900 -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.