Education
About Us
Working with TipRanks
Follow Us
Diversified Energy Company (GB:DEC)
LSE:DEC
RESEARCH TOOLSreports
Time Period
1Y
Events
Historical Prices
Rows:
Apr 28, 2025
939.50
969.50
893.50
939.00
939.00
+0.54%
79,423
0.38
Apr 25, 2025
921.00
949.50
891.50
934.00
934.00
+1.97%
111,590
0.54
Apr 24, 2025
900.00
925.00
898.00
916.00
916.00
+1.78%
121,760
0.59
Apr 23, 2025
914.00
937.00
894.73
900.00
900.00
+0.67%
243,206
1.19
Apr 22, 2025
855.00
895.50
844.00
894.00
894.00
+0.34%
207,551
1.02
Apr 17, 2025
901.50
905.00
871.50
891.00
891.00
+1.19%
212,864
1.05
Apr 16, 2025
848.00
887.50
833.50
880.50
880.50
+1.56%
181,620
0.90
Apr 15, 2025
864.50
876.00
847.50
867.00
867.00
+0.52%
136,553
0.67
Apr 14, 2025
850.50
889.00
838.06
862.50
862.50
+4.93%
155,562
0.77
Apr 11, 2025
835.00
857.00
819.00
822.00
822.00
-2.32%
240,298
1.20
Apr 10, 2025
1,000.00
1,000.00
840.00
841.50
841.50
+4.73%
383,353
1.96
Apr 09, 2025
840.00
866.00
790.50
803.50
803.50
-6.79%
637,658
3.39
Apr 08, 2025
890.00
921.50
860.50
862.00
862.00
-2.32%
289,796
1.57
Apr 07, 2025
888.50
928.00
803.47
882.50
882.50
-2.81%
529,234
2.97
Apr 04, 2025
986.50
1,022.94
888.50
908.00
908.00
-9.56%
338,062
1.93
Apr 03, 2025
1,031.00
1,068.00
988.50
1,004.00
1,004.00
-6.26%
294,450
1.70
Apr 02, 2025
1,040.00
1,077.00
1,040.00
1,071.00
1,071.00
+0.47%
118,387
0.68
Apr 01, 2025
1,038.00
1,066.00
999.50
1,066.00
1,066.00
+2.21%
163,478
0.94
Mar 31, 2025
1,024.00
1,057.00
997.50
1,043.00
1,043.00
+0.77%
198,920
1.15
Mar 28, 2025
995.50
1,043.00
995.50
1,035.00
1,035.00
0.00%
152,780
0.89
Mar 27, 2025
1,067.00
1,067.00
1,003.00
1,035.00
1,035.00
-1.43%
85,228
0.49
Mar 26, 2025
1,006.00
1,053.00
1,000.00
1,050.00
1,050.00
+2.84%
126,327
0.73
Mar 25, 2025
995.50
1,052.00
995.50
1,021.00
1,021.00
+0.89%
184,702
1.08
Mar 24, 2025
1,045.00
1,101.00
977.00
1,012.00
1,012.00
-2.60%
198,291
1.05
Mar 21, 2025
1,064.00
1,065.00
1,024.00
1,039.00
1,039.00
-1.80%
397,272
2.13
Mar 20, 2025
1,013.00
1,066.00
1,006.00
1,058.00
1,058.00
+6.22%
271,954
1.48
Mar 19, 2025
1,020.00
1,020.00
975.00
996.00
996.00
-1.19%
186,534
1.02
Mar 18, 2025
1,000.00
1,028.00
955.00
1,008.00
1,008.00
+1.31%
254,738
1.41
Mar 17, 2025
875.00
1,017.00
875.00
995.00
995.00
+8.51%
230,245
1.28
Mar 14, 2025
955.00
955.00
901.00
917.00
917.00
+0.27%
225,199
1.24
Mar 13, 2025
894.50
916.85
871.00
914.50
914.50
+1.84%
155,243
0.86
Mar 12, 2025
912.00
912.00
867.00
898.00
898.00
+2.80%
192,925
1.08
Mar 11, 2025
889.00
894.50
865.00
873.50
873.50
-1.36%
285,351
1.62
Mar 10, 2025
883.50
913.31
872.50
885.50
885.50
-0.56%
383,267
2.22
Mar 07, 2025
880.00
938.00
875.00
890.50
890.50
-2.36%
406,947
2.40
Mar 06, 2025
1,000.00
1,009.00
907.00
912.00
912.00
-4.60%
244,135
1.43
Mar 05, 2025
1,020.00
1,028.00
940.00
956.00
956.00
-4.40%
182,913
1.07
Mar 04, 2025
1,017.00
1,049.00
967.00
1,000.00
1,000.00
-3.38%
294,107
1.75
Mar 03, 2025
1,065.00
1,088.00
1,019.00
1,035.00
1,035.00
-2.08%
147,490
0.86
Feb 28, 2025
1,035.00
1,097.00
1,035.00
1,057.00
1,057.00
+0.57%
422,685
2.50
Feb 27, 2025
1,120.00
1,120.00
1,047.00
1,051.00
1,051.00
-3.05%
165,602
0.98
Feb 26, 2025
1,083.00
1,151.00
1,076.00
1,107.00
1,084.04
+2.86%
124,936
0.74
Feb 25, 2025
1,100.00
1,181.00
1,092.00
1,099.00
1,076.20
+1.38%
150,565
0.88
Feb 24, 2025
1,113.00
1,148.00
1,103.00
1,107.00
1,084.04
+1.57%
164,933
0.96
Feb 21, 2025
1,130.00
1,163.00
1,113.00
1,113.00
1,089.91
-1.17%
168,815
0.97
Feb 20, 2025
1,191.00
1,237.87
1,138.57
1,150.00
1,126.14
-4.45%
314,838
1.82
Feb 19, 2025
1,334.00
1,334.00
1,171.00
1,229.00
1,203.50
-4.34%
268,729
1.54
Feb 18, 2025
1,275.00
1,331.00
1,275.00
1,312.00
1,284.78
+4.51%
102,508
0.58
Feb 17, 2025
1,350.00
1,350.00
1,282.00
1,282.00
1,255.40
-2.23%
104,543
0.58
Feb 14, 2025
1,339.00
1,345.00
1,322.34
1,339.00
1,311.22
+2.81%
135,657
0.75
Rows: