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 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
Apr 14, 2025
850.50
889.00
838.06
862.50
845.37
+7.05%
155,562
0.77
Apr 11, 2025
835.00
857.00
819.00
822.00
805.68
-0.34%
240,298
1.20
Apr 10, 2025
1,000.00
1,000.00
840.00
841.50
824.79
+6.85%
383,353
1.96
Apr 09, 2025
840.00
866.00
790.50
803.50
787.54
-4.90%
637,658
3.39
Apr 08, 2025
890.00
921.50
860.50
862.00
844.88
-0.34%
289,796
1.57
Apr 07, 2025
888.50
928.00
803.47
882.50
864.97
-0.84%
529,234
2.97
Apr 04, 2025
986.50
1,022.94
888.50
908.00
889.97
-7.73%
338,062
1.93
Apr 03, 2025
1,031.00
1,068.00
988.50
1,004.00
984.06
-4.36%
294,450
1.70
Apr 02, 2025
1,040.00
1,077.00
1,040.00
1,071.00
1,049.73
+2.50%
118,387
0.68
Apr 01, 2025
1,038.00
1,066.00
999.50
1,066.00
1,044.83
+4.28%
163,478
0.94
Mar 31, 2025
1,024.00
1,057.00
997.50
1,043.00
1,022.29
+2.81%
198,920
1.15
Mar 28, 2025
995.50
1,043.00
995.50
1,035.00
1,014.44
+2.03%
152,780
0.89
Mar 27, 2025
1,067.00
1,067.00
1,003.00
1,035.00
1,014.44
+0.57%
85,228
0.49
Mar 26, 2025
1,006.00
1,053.00
1,000.00
1,050.00
1,029.15
+4.92%
126,327
0.73
Mar 25, 2025
995.50
1,052.00
995.50
1,021.00
1,000.72
+2.93%
184,702
1.08
Rows: