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 (%)
Nov 30, 2023 0.8500 0.8688 0.8400 0.8688 33,629 -0.01(-1.27%)
Nov 29, 2023 0.8900 0.9054 0.8700 0.8800 108,101 -0.03(-3.30%)
Nov 28, 2023 0.8750 0.9150 0.8750 0.9100 69,801 +0.01(+1.11%)
Nov 27, 2023 0.9343 0.9343 0.8800 0.9000 147,077 +0.00(+0.00%)
Nov 24, 2023 0.9162 0.9162 0.8598 0.9000 32,881 +0.01(+1.12%)
Nov 22, 2023 0.8800 0.9000 0.8550 0.8900 53,895 -0.01(-1.11%)
Nov 21, 2023 0.9100 0.9100 0.8950 0.9000 116,317 -0.02(-2.17%)
Nov 20, 2023 0.9300 0.9300 0.9065 0.9200 168,997 +0.00(+0.38%)
Nov 17, 2023 0.9200 0.9300 0.9150 0.9165 36,608 +0.00(+0.16%)
Nov 16, 2023 0.9312 0.9312 0.8900 0.9150 159,191 -0.02(-1.61%)
Nov 15, 2023 0.9035 0.9300 0.9000 0.9300 153,602 +0.07(+8.53%)
Nov 14, 2023 0.8700 0.8700 0.8569 0.8569 40,366 +0.03(+3.24%)
Nov 13, 2023 0.8300 0.8300 0.8160 0.8300 90,044 -0.03(-3.49%)
Nov 10, 2023 0.8325 0.8600 0.8325 0.8600 15,079 -0.01(-0.96%)
Nov 09, 2023 0.8500 0.8683 0.8500 0.8683 434 +0.03(+3.37%)
Nov 08, 2023 0.8400 0.8500 0.8200 0.8400 36,153 -0.02(-2.33%)
Nov 07, 2023 0.8600 0.8600 0.8133 0.8600 111,679 +0.00(+0.00%)
Nov 06, 2023 0.8575 0.8800 0.8573 0.8600 59,056 -0.04(-4.44%)
Nov 03, 2023 0.8900 0.9221 0.8750 0.9000 44,200 +0.02(+2.27%)
Nov 02, 2023 0.8600 0.8800 0.8600 0.8800 171,500 +0.06(+7.80%)
Nov 01, 2023 0.8050 0.8163 0.8000 0.8163 131,430 -0.01(-1.05%)
Oct 31, 2023 0.8219 0.8400 0.8075 0.8250 49,454 -0.02(-1.79%)
Oct 30, 2023 0.8400 0.8400 0.8261 0.8400 72,290 +0.00(+0.00%)
Oct 27, 2023 0.8105 0.8500 0.8026 0.8400 67,599 +0.00(+0.00%)
Oct 26, 2023 0.8300 0.8500 0.8300 0.8400 55,100 -0.03(-3.70%)
Oct 25, 2023 0.8672 0.8723 0.8250 0.8723 467,985 +0.00(+0.26%)
Oct 24, 2023 0.8700 0.8900 0.8600 0.8700 50,445 -0.02(-1.69%)
Oct 23, 2023 0.8600 0.8900 0.8550 0.8850 87,145 +0.02(+1.72%)
Oct 20, 2023 0.8665 0.8900 0.8500 0.8700 104,950 -0.03(-3.33%)
Oct 19, 2023 0.8900 0.9000 0.8700 0.9000 202,886 +0.01(+1.12%)
Oct 18, 2023 0.9100 0.9100 0.8900 0.8900 38,184 -0.01(-1.11%)
Oct 17, 2023 0.8483 0.9000 0.8483 0.9000 2,020 +0.01(+1.24%)
Oct 16, 2023 0.9100 0.9030 0.8702 0.8890 66,490 -0.04(-3.89%)
Oct 13, 2023 0.9000 0.9373 0.9000 0.9250 52,325 +0.01(+0.54%)
Oct 12, 2023 0.9200 0.9200 0.9145 0.9200 63,641 -0.01(-1.08%)
Oct 11, 2023 0.9200 0.9300 0.9150 0.9300 149,750 +0.00(+0.00%)
Oct 10, 2023 0.9500 0.9500 0.9175 0.9300 93,750 -0.01(-1.59%)
Oct 09, 2023 0.9200 0.9680 0.9100 0.9450 35,979 +0.02(+2.72%)
Oct 06, 2023 0.8960 0.9290 0.8850 0.9200 85,012 +0.03(+3.37%)
Oct 05, 2023 0.8441 0.8915 0.8000 0.8900 239,238 +0.05(+5.95%)
Oct 04, 2023 0.8370 0.8500 0.7800 0.8400 739,066 -0.05(-5.35%)
Oct 03, 2023 0.9330 0.9330 0.8700 0.8875 365,425 -0.09(-9.44%)
Oct 02, 2023 1.000 1.000 0.9500 0.9800 92,054 -0.03(-3.45%)
Sep 29, 2023 1.000 1.020 1.000 1.015 62,115 +0.00(+0.50%)
Sep 28, 2023 0.9850 1.010 0.9800 1.010 109,020 +0.01(+1.00%)
Sep 27, 2023 0.9900 1.010 0.9800 1.000 84,641 +0.02(+1.52%)
Sep 26, 2023 1.020 1.020 0.9700 0.9850 67,675 -0.02(-1.50%)
Sep 25, 2023 1.020 1.000 0.9903 1.000 123,595 -0.01(-0.99%)
Sep 22, 2023 1.010 1.030 1.000 1.010 197,262 -0.03(-2.88%)
Sep 21, 2023 1.040 1.040 1.010 1.040 229,910 -0.01(-0.95%)
Sep 20, 2023 1.030 1.055 1.030 1.050 58,100 +0.02(+1.45%)
Sep 19, 2023 1.030 1.040 1.020 1.035 120,544 -0.02(-1.90%)
Sep 18, 2023 1.065 1.100 1.040 1.055 120,538 -0.06(-4.95%)
Sep 15, 2023 1.100 1.110 1.095 1.110 10,400 -0.00(-0.45%)
Sep 14, 2023 1.115 1.115 1.100 1.115 7,255 +0.04(+4.21%)
Sep 13, 2023 1.100 1.140 1.070 1.070 166,960 -0.02(-1.83%)
Sep 12, 2023 1.100 1.100 1.070 1.090 105,130 -0.03(-2.68%)
Sep 11, 2023 1.120 1.150 1.080 1.120 92,300 +0.03(+2.75%)
Sep 08, 2023 1.080 1.150 1.065 1.090 73,678 +0.03(+2.35%)
Sep 07, 2023 1.075 1.150 1.065 1.065 91,365 -0.03(-2.29%)
Sep 06, 2023 1.100 1.110 1.050 1.090 227,200 -0.01(-0.91%)
Sep 05, 2023 1.140 1.140 1.090 1.100 296,100 -0.05(-4.35%)
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.