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 (%)
May 31, 2023 1.090 1.130 1.020 1.130 57,780 +0.06(+5.61%)
May 30, 2023 1.100 1.100 1.040 1.070 77,905 -0.07(-6.14%)
May 26, 2023 1.080 1.140 1.070 1.140 27,680 +0.02(+1.79%)
May 25, 2023 1.100 1.130 1.100 1.120 157,381 -0.07(-5.89%)
May 24, 2023 1.180 1.190 1.180 1.190 19,795 -0.01(-0.83%)
May 23, 2023 1.200 1.200 1.200 1.200 10,500 -0.02(-1.64%)
May 22, 2023 1.170 1.220 1.170 1.220 25,350 +0.04(+3.83%)
May 19, 2023 1.200 1.200 1.175 1.175 2,525 +0.05(+3.98%)
May 18, 2023 1.150 1.190 1.130 1.130 13,630 -0.02(-1.74%)
May 17, 2023 1.150 1.150 1.150 1.150 81,100 -0.02(-1.71%)
May 16, 2023 1.160 1.190 1.160 1.170 4,900 +0.01(+1.30%)
May 15, 2023 1.155 1.155 1.155 1.155 521 +0.02(+1.32%)
May 12, 2023 1.130 1.140 1.130 1.140 9,300 +0.00(+0.00%)
May 11, 2023 1.140 1.140 1.140 1.140 50,000 -0.03(-2.15%)
May 10, 2023 1.180 1.180 1.155 1.165 1,660 +0.04(+4.02%)
May 09, 2023 1.220 1.220 1.115 1.120 341,916 -0.06(-5.49%)
May 08, 2023 1.200 1.200 1.185 1.185 67,200 +0.04(+3.04%)
May 05, 2023 1.170 1.170 1.150 1.150 21,698 +0.01(+0.88%)
May 04, 2023 1.150 1.185 1.140 1.140 78,625 -0.06(-5.00%)
May 03, 2023 1.140 1.200 1.140 1.200 1,200 +0.04(+3.90%)
May 02, 2023 1.190 1.190 1.155 1.155 4,322 -0.03(-2.94%)
May 01, 2023 1.190 1.190 1.190 1.190 101 +0.00(+0.00%)
Apr 28, 2023 1.150 1.190 1.150 1.190 33,827 +0.05(+4.39%)
Apr 27, 2023 1.140 1.140 1.140 1.140 100 -0.02(-1.72%)
Apr 26, 2023 1.160 1.160 1.160 1.160 1,400 +0.03(+2.65%)
Apr 25, 2023 1.160 1.160 1.130 1.130 19,406 -0.03(-2.16%)
Apr 24, 2023 1.150 1.160 1.150 1.155 22,800 +0.01(+0.43%)
Apr 21, 2023 1.180 1.180 1.140 1.150 16,500 -0.03(-2.13%)
Apr 20, 2023 1.190 1.190 1.175 1.175 3,000 -0.01(-1.26%)
Apr 19, 2023 1.195 1.195 1.170 1.190 12,872 +0.02(+1.71%)
Apr 18, 2023 1.170 1.205 1.170 1.170 18,219 -0.07(-5.38%)
Apr 17, 2023 1.170 1.240 1.170 1.236 34,226 +0.07(+5.68%)
Apr 14, 2023 1.200 1.210 1.160 1.170 161,156 -0.05(-4.10%)
Apr 13, 2023 1.210 1.250 1.210 1.220 16,632 +0.01(+0.83%)
Apr 12, 2023 1.230 1.250 1.210 1.210 22,793 +0.00(+0.00%)
Apr 11, 2023 1.220 1.220 1.210 1.210 7,959 +0.00(+0.41%)
Apr 10, 2023 1.205 1.205 1.205 1.205 2,085 +0.02(+1.26%)
Apr 06, 2023 1.190 1.190 1.190 1.190 1,400 -0.01(-0.83%)
Apr 05, 2023 1.280 1.280 1.200 1.200 7,387 -0.03(-2.44%)
Apr 04, 2023 1.210 1.230 1.210 1.230 14,924 -0.04(-3.53%)
Apr 03, 2023 1.200 1.280 1.180 1.275 80,000 +0.11(+9.91%)
Mar 31, 2023 1.170 1.170 1.160 1.160 8,549 +0.00(+0.00%)
Mar 30, 2023 1.200 1.200 1.160 1.160 15,135 -0.01(-0.81%)
Mar 29, 2023 1.180 1.180 1.169 1.169 4,612 +0.01(+0.82%)
Mar 28, 2023 1.160 1.200 1.160 1.160 55,000 -0.01(-0.85%)
Mar 27, 2023 1.160 1.220 1.150 1.170 36,200 +0.00(+0.00%)
Mar 24, 2023 1.150 1.170 1.150 1.170 621 -0.01(-0.97%)
Mar 23, 2023 1.230 1.230 1.150 1.181 124,678 -0.04(-3.16%)
Mar 22, 2023 1.170 1.230 1.170 1.220 22,300 +0.02(+1.67%)
Mar 21, 2023 1.180 1.200 1.150 1.200 78,000 +0.08(+7.14%)
Mar 17, 2023 1.120 0 +0.01(+0.45%)
Mar 16, 2023 1.140 1.140 1.080 1.115 7,500 -0.02(-2.19%)
Mar 15, 2023 1.135 1.140 1.050 1.140 53,009 -0.01(-0.87%)
Mar 14, 2023 1.150 1.150 1.110 1.150 85,260 +0.00(+0.00%)
Mar 13, 2023 1.165 1.180 1.150 1.150 75,600 -0.05(-4.17%)
Mar 10, 2023 1.200 1.200 1.180 1.200 45,755 +0.03(+2.56%)
Mar 09, 2023 1.215 1.220 1.150 1.170 160,803 -0.08(-6.40%)
Mar 08, 2023 1.230 1.260 1.230 1.250 1,235 +0.03(+2.46%)
Mar 07, 2023 1.210 1.260 1.200 1.220 67,694 +0.00(+0.00%)
Mar 06, 2023 1.250 1.280 1.210 1.220 50,502 -0.06(-4.69%)
Mar 03, 2023 1.270 1.280 1.240 1.280 8,931 +0.01(+0.79%)
Mar 02, 2023 1.250 1.270 1.230 1.270 3,666 -0.01(-0.78%)
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.