Education
About Us
Working with TipRanks
Follow Us
Diversified Energy Company (GB:DEC)
LSE:DEC
Time Period
1Y
Events
Historical Prices
Rows:
Dec 24, 2025
1,050.00
1,085.00
1,050.00
1,080.00
1,080.00
+3.35%
56,148
0.22
Dec 23, 2025
1,040.00
1,055.00
1,015.00
1,045.00
1,045.00
+0.48%
75,158
0.29
Dec 22, 2025
1,010.00
1,050.00
1,010.00
1,040.00
1,040.00
+0.97%
75,458
0.29
Dec 19, 2025
1,045.00
1,055.00
1,025.00
1,030.00
1,030.00
-1.44%
181,571
0.71
Dec 18, 2025
1,040.00
1,060.00
1,035.00
1,045.00
1,045.00
0.00%
106,321
0.41
Dec 17, 2025
1,040.00
1,055.00
1,020.00
1,045.00
1,045.00
+1.46%
83,665
0.32
Dec 16, 2025
1,045.00
1,045.00
1,010.00
1,030.00
1,030.00
-1.90%
84,504
0.32
Dec 15, 2025
1,075.00
1,090.00
1,030.00
1,050.00
1,050.00
-3.23%
167,320
0.62
Dec 12, 2025
1,110.00
1,115.00
1,075.00
1,085.00
1,085.00
-4.41%
137,291
0.51
Dec 11, 2025
1,155.00
1,170.00
1,125.00
1,135.00
1,135.00
-2.99%
122,187
0.45
Dec 10, 2025
1,165.00
1,200.00
1,160.00
1,170.00
1,170.00
0.00%
110,085
0.41
Dec 09, 2025
1,175.00
1,195.00
1,160.00
1,170.00
1,170.00
-1.68%
126,208
0.46
Dec 08, 2025
1,185.00
1,215.00
1,175.00
1,190.00
1,190.00
0.00%
122,089
0.45
Dec 05, 2025
1,170.00
1,205.00
1,135.00
1,190.00
1,190.00
+4.39%
170,602
0.62
Dec 04, 2025
1,145.00
1,150.00
1,130.00
1,140.00
1,140.00
+0.44%
76,349
0.28
Dec 03, 2025
1,115.00
1,140.00
1,100.00
1,135.00
1,135.00
+1.79%
110,584
0.40
Dec 02, 2025
1,130.00
1,150.00
1,110.00
1,115.00
1,115.00
-1.33%
132,175
0.48
Dec 01, 2025
1,125.00
1,150.00
1,115.00
1,130.00
1,130.00
+0.85%
122,772
0.45
Nov 28, 2025
1,125.20
1,151.60
1,120.80
1,142.40
1,120.52
+2.69%
85,445
0.31
Nov 27, 2025
1,140.00
1,149.80
1,112.00
1,134.20
1,112.47
+2.62%
88,470
0.32
Nov 26, 2025
1,140.00
1,179.60
1,112.00
1,126.80
1,105.22
+1.40%
165,905
0.60
Nov 25, 2025
1,150.00
1,205.00
1,115.20
1,133.00
1,111.30
+1.15%
357,761
1.32
Nov 24, 2025
1,100.60
1,199.00
1,051.80
1,142.00
1,120.12
+5.08%
357,486
1.34
Nov 21, 2025
1,129.00
1,129.00
1,057.00
1,108.00
1,086.78
-0.12%
3,489,062
16.23
Nov 20, 2025
1,126.00
1,159.00
1,123.00
1,131.00
1,109.34
+2.41%
472,182
2.25
Nov 19, 2025
1,160.00
1,180.00
1,096.34
1,126.00
1,104.43
-0.95%
559,473
2.74
Nov 18, 2025
1,166.00
1,184.00
1,139.00
1,159.00
1,136.80
-0.87%
188,004
0.92
Nov 17, 2025
1,138.00
1,202.00
1,129.47
1,192.00
1,169.17
+6.51%
348,685
1.74
Nov 14, 2025
1,136.00
1,143.00
1,111.00
1,141.00
1,119.14
+2.85%
234,385
1.19
Nov 13, 2025
1,150.00
1,150.00
1,105.00
1,131.00
1,109.34
+3.79%
202,753
1.04
Nov 12, 2025
1,107.00
1,144.12
1,105.00
1,111.00
1,089.72
+1.95%
194,976
1.01
Nov 11, 2025
1,068.00
1,112.00
1,064.00
1,111.00
1,089.72
+6.46%
221,282
1.15
Nov 10, 2025
1,059.00
1,084.00
1,045.52
1,064.00
1,043.62
+3.51%
281,625
1.48
Nov 07, 2025
1,075.00
1,075.00
1,040.00
1,048.00
1,027.92
+0.04%
283,083
1.47
Nov 06, 2025
1,054.00
1,073.00
1,040.00
1,068.00
1,047.54
+3.31%
276,928
1.45
Nov 05, 2025
1,021.00
1,056.00
1,021.00
1,054.00
1,033.81
+3.23%
198,055
1.05
Nov 04, 2025
980.00
1,078.58
974.00
1,041.00
1,021.06
+10.21%
515,266
2.82
Nov 03, 2025
996.50
996.50
955.50
963.00
944.55
+2.27%
171,493
0.95
Oct 31, 2025
940.50
972.00
940.50
960.00
941.61
+1.85%
187,787
1.05
Oct 30, 2025
966.00
971.50
940.00
961.00
942.59
+0.64%
204,491
1.15
Oct 29, 2025
962.00
985.00
956.00
973.50
954.85
+3.17%
339,887
1.94
Oct 28, 2025
999.00
1,008.00
952.50
962.00
943.57
-3.18%
294,604
1.71
Oct 27, 2025
978.50
1,021.01
978.50
1,013.00
993.60
+3.07%
722,256
4.44
Oct 24, 2025
989.50
1,002.00
946.00
1,002.00
982.81
+3.77%
265,675
1.66
Oct 23, 2025
968.50
990.50
943.50
984.50
965.64
+5.27%
170,421
1.08
Oct 22, 2025
949.00
966.33
944.50
953.50
935.24
+3.36%
149,569
0.95
Oct 21, 2025
939.00
959.00
934.50
940.50
922.48
+2.39%
101,008
0.64
Oct 20, 2025
955.00
955.00
926.00
936.50
918.56
+2.67%
173,923
1.10
Oct 17, 2025
979.50
979.50
917.50
930.00
912.18
-1.13%
186,732
1.19
Oct 16, 2025
941.00
970.00
941.00
959.00
940.63
+1.16%
151,688
0.97
Rows: