Education
About Us
Working with TipRanks
Follow Us
Diversified Energy Company (GB:DEC)
LSE:DEC
RESEARCH TOOLSreports
Time Period
1Y
Events
Historical Prices
Rows:
Jun 27, 2025
1,092.00
1,117.00
1,075.00
1,098.00
1,098.00
+1.76%
239,838
1.10
Jun 26, 2025
1,064.00
1,093.00
1,064.00
1,079.00
1,079.00
-0.74%
65,382
0.30
Jun 25, 2025
1,124.00
1,128.00
1,076.00
1,087.00
1,087.00
-2.60%
108,464
0.49
Jun 24, 2025
1,109.00
1,116.00
1,069.00
1,116.00
1,116.00
+0.72%
167,877
0.75
Jun 23, 2025
1,115.00
1,137.43
1,094.00
1,108.00
1,108.00
-0.45%
126,777
0.56
Jun 20, 2025
1,061.00
1,115.00
1,061.00
1,113.00
1,113.00
+0.91%
1,532,549
7.47
Jun 19, 2025
1,061.00
1,123.00
1,061.00
1,103.00
1,103.00
+0.09%
151,368
0.73
Jun 18, 2025
1,061.00
1,106.00
1,061.00
1,102.00
1,102.00
+0.46%
127,644
0.61
Jun 17, 2025
1,021.00
1,111.00
1,021.00
1,097.00
1,097.00
+3.78%
264,835
1.27
Jun 16, 2025
1,047.00
1,088.00
1,047.00
1,057.00
1,057.00
+1.15%
153,463
0.74
Jun 13, 2025
1,062.00
1,062.00
1,025.00
1,045.00
1,045.00
+1.36%
1,183,868
6.17
Jun 12, 2025
1,049.00
1,101.98
1,026.00
1,031.00
1,031.00
-5.84%
236,800
1.23
Jun 11, 2025
1,087.00
1,120.00
1,070.00
1,095.00
1,095.00
+0.09%
195,017
1.00
Jun 10, 2025
1,049.00
1,099.00
1,049.00
1,094.00
1,094.00
+2.15%
147,035
0.74
Jun 09, 2025
1,010.00
1,072.00
1,010.00
1,071.00
1,071.00
+2.78%
138,448
0.69
Jun 06, 2025
1,060.00
1,060.00
1,011.00
1,042.00
1,042.00
+1.26%
121,652
0.60
Jun 05, 2025
1,020.00
1,081.00
1,012.00
1,029.00
1,029.00
+0.29%
179,433
0.88
Jun 04, 2025
1,021.00
1,063.00
1,017.00
1,026.00
1,026.00
-2.84%
156,495
0.77
Jun 03, 2025
1,049.00
1,109.00
1,040.00
1,056.00
1,056.00
+0.57%
101,836
0.49
Jun 02, 2025
1,037.00
1,073.00
1,034.00
1,050.00
1,050.00
+0.19%
145,846
0.70
May 30, 2025
1,040.00
1,054.00
1,034.00
1,048.00
1,048.00
+0.77%
175,701
0.84
May 29, 2025
1,040.00
1,105.00
1,033.00
1,040.00
1,040.00
-2.02%
154,205
0.74
May 28, 2025
1,002.00
1,093.00
1,002.00
1,083.00
1,061.49
+4.93%
207,936
1.00
May 27, 2025
1,050.00
1,070.00
1,038.00
1,053.00
1,032.09
+3.80%
128,397
0.62
May 23, 2025
1,000.00
1,059.00
990.50
1,035.00
1,014.44
+2.82%
140,648
0.67
May 22, 2025
1,039.00
1,039.00
1,006.91
1,027.00
1,006.60
+1.63%
95,204
0.44
May 21, 2025
1,060.00
1,060.00
1,008.00
1,031.00
1,010.52
+0.85%
73,727
0.34
May 20, 2025
1,000.00
1,048.00
1,000.00
1,043.00
1,022.29
+3.11%
92,444
0.43
May 19, 2025
1,014.00
1,041.00
998.50
1,032.00
1,011.50
+3.33%
161,745
0.75
May 16, 2025
1,065.00
1,065.00
999.00
1,019.00
998.76
+1.73%
133,877
0.62
May 15, 2025
1,038.00
1,062.00
1,016.00
1,022.00
1,001.70
-1.91%
158,860
0.74
May 14, 2025
1,032.00
1,074.00
985.50
1,063.00
1,041.89
+5.19%
177,797
0.84
May 13, 2025
985.00
1,031.00
985.00
1,031.00
1,010.52
+3.84%
210,275
0.99
May 12, 2025
1,010.00
1,057.00
976.50
1,013.00
992.88
+4.55%
239,228
1.14
May 09, 2025
1,009.00
1,009.00
962.00
988.50
968.87
+3.07%
169,700
0.81
May 08, 2025
970.00
988.50
930.00
978.50
959.07
+3.40%
130,854
0.63
May 07, 2025
960.00
971.50
948.00
965.50
946.32
+1.40%
138,773
0.67
May 06, 2025
975.00
977.50
930.00
971.50
952.21
+3.25%
156,141
0.76
May 02, 2025
972.50
979.00
937.50
960.00
940.93
+2.19%
123,263
0.59
May 01, 2025
939.00
973.50
910.50
958.50
939.46
+3.87%
137,543
0.66
Apr 30, 2025
963.00
963.00
927.50
941.50
922.80
+1.06%
152,338
0.74
Apr 29, 2025
945.50
955.00
897.00
950.50
931.62
+3.28%
210,720
1.03
Apr 28, 2025
939.50
969.50
893.50
939.00
920.35
+2.57%
79,423
0.38
Apr 25, 2025
921.00
949.50
891.50
934.00
915.45
+4.03%
111,590
0.54
Apr 24, 2025
900.00
925.00
898.00
916.00
897.81
+3.84%
121,760
0.59
Apr 23, 2025
914.00
937.00
894.73
900.00
882.13
+2.71%
243,206
1.19
Apr 22, 2025
855.00
895.50
844.00
894.00
876.24
+2.37%
207,551
1.02
Apr 17, 2025
901.50
905.00
871.50
891.00
873.30
+3.24%
212,864
1.05
Apr 16, 2025
848.00
887.50
833.50
880.50
863.01
+3.61%
181,620
0.90
Apr 15, 2025
864.50
876.00
847.50
867.00
849.78
+2.56%
136,553
0.67
Rows: