Diversified Energy Company
(DEC)
Sector: Gas, Water & Multiutilities
Historic Prices - up to 10 years
|
21/02/2025
|
1,130.00p
|
1,163.00p
|
1,113.00p
|
1,113.00p
|
161,060
|
|
20/02/2025
|
1,191.00p
|
1,237.87p
|
1,138.57p
|
1,150.00p
|
266,745
|
|
19/02/2025
|
1,334.00p
|
1,334.00p
|
1,171.00p
|
1,229.00p
|
266,704
|
|
18/02/2025
|
1,275.00p
|
1,331.00p
|
1,275.00p
|
1,312.00p
|
102,301
|
|
17/02/2025
|
1,350.00p
|
1,350.00p
|
1,282.00p
|
1,282.00p
|
104,541
|
|
14/02/2025
|
1,339.00p
|
1,345.00p
|
1,322.34p
|
1,339.00p
|
135,430
|
|
13/02/2025
|
1,362.00p
|
1,377.00p
|
1,327.00p
|
1,330.00p
|
146,683
|
|
12/02/2025
|
1,348.00p
|
1,385.00p
|
1,335.99p
|
1,374.00p
|
108,539
|
|
11/02/2025
|
1,370.00p
|
1,400.00p
|
1,340.00p
|
1,353.00p
|
106,738
|
|
10/02/2025
|
1,339.00p
|
1,366.00p
|
1,332.00p
|
1,366.00p
|
155,975
|
|
07/02/2025
|
1,355.00p
|
1,366.00p
|
1,329.00p
|
1,339.00p
|
77,443
|
|
06/02/2025
|
1,347.00p
|
1,369.00p
|
1,326.00p
|
1,343.00p
|
104,715
|
|
05/02/2025
|
1,300.00p
|
1,368.00p
|
1,300.00p
|
1,339.00p
|
90,163
|
|
04/02/2025
|
1,365.00p
|
1,365.00p
|
1,319.00p
|
1,341.00p
|
80,333
|
|
03/02/2025
|
1,295.00p
|
1,350.01p
|
1,276.00p
|
1,341.00p
|
151,699
|
|
31/01/2025
|
1,335.00p
|
1,353.00p
|
1,289.00p
|
1,307.00p
|
202,240
|
|
30/01/2025
|
1,314.00p
|
1,333.00p
|
1,303.00p
|
1,317.00p
|
88,150
|
|
29/01/2025
|
1,294.00p
|
1,319.00p
|
1,288.00p
|
1,314.00p
|
75,382
|
|
28/01/2025
|
1,335.00p
|
1,335.00p
|
1,288.00p
|
1,288.00p
|
147,828
|
|
27/01/2025
|
1,260.00p
|
1,327.00p
|
1,260.00p
|
1,306.00p
|
197,356
|
|
24/01/2025
|
1,318.00p
|
1,343.00p
|
1,250.00p
|
1,273.00p
|
156,082
|
|
23/01/2025
|
1,316.00p
|
1,345.00p
|
1,303.00p
|
1,318.00p
|
137,072
|
|
22/01/2025
|
1,348.00p
|
1,348.00p
|
1,301.00p
|
1,323.00p
|
79,467
|
|
21/01/2025
|
1,293.00p
|
1,334.00p
|
1,290.00p
|
1,327.00p
|
116,171
|
|
20/01/2025
|
1,370.00p
|
1,375.00p
|
1,285.51p
|
1,298.00p
|
144,856
|
|
17/01/2025
|
1,315.00p
|
1,399.00p
|
1,315.00p
|
1,343.00p
|
164,552
|
|
16/01/2025
|
1,354.00p
|
1,386.00p
|
1,336.19p
|
1,366.00p
|
150,569
|
|
15/01/2025
|
1,378.00p
|
1,395.00p
|
1,334.00p
|
1,366.00p
|
96,549
|
|
14/01/2025
|
1,337.00p
|
1,376.00p
|
1,318.00p
|
1,337.00p
|
136,012
|
|
13/01/2025
|
1,377.00p
|
1,379.18p
|
1,354.00p
|
1,367.00p
|
121,877
|
|
10/01/2025
|
1,310.00p
|
1,404.00p
|
1,310.00p
|
1,360.00p
|
133,463
|
|
09/01/2025
|
1,385.00p
|
1,385.00p
|
1,330.00p
|
1,356.00p
|
106,393
|
|
08/01/2025
|
1,347.00p
|
1,361.00p
|
1,313.88p
|
1,342.00p
|
117,325
|
|
07/01/2025
|
1,324.00p
|
1,362.00p
|
1,320.00p
|
1,356.00p
|
141,246
|
|
06/01/2025
|
1,378.00p
|
1,404.00p
|
1,344.00p
|
1,356.00p
|
167,822
|
|
03/01/2025
|
1,400.00p
|
1,446.00p
|
1,386.00p
|
1,393.00p
|
152,886
|
|
02/01/2025
|
1,350.00p
|
1,387.00p
|
1,331.00p
|
1,387.00p
|
200,554
|
|
01/01/2025
|
1,297.00p
|
1,344.00p
|
1,297.00p
|
1,344.00p
|
76,510
|
|
31/12/2024
|
1,297.00p
|
1,344.00p
|
1,297.00p
|
1,344.00p
|
76,510
|
|
30/12/2024
|
1,258.00p
|
1,337.00p
|
1,238.00p
|
1,335.00p
|
152,812
|
|
27/12/2024
|
1,280.00p
|
1,295.00p
|
1,260.00p
|
1,268.00p
|
107,630
|
|
26/12/2024
|
1,245.00p
|
1,260.00p
|
1,199.00p
|
1,259.00p
|
95,964
|
|
25/12/2024
|
1,245.00p
|
1,260.00p
|
1,199.00p
|
1,259.00p
|
95,964
|
|
24/12/2024
|
1,245.00p
|
1,260.00p
|
1,199.00p
|
1,259.00p
|
95,964
|
|
23/12/2024
|
1,218.00p
|
1,243.00p
|
1,195.00p
|
1,233.00p
|
64,531
|
|
20/12/2024
|
1,177.00p
|
1,241.00p
|
1,162.00p
|
1,220.00p
|
1,140,116
|
|
19/12/2024
|
1,220.00p
|
1,245.00p
|
1,181.00p
|
1,183.00p
|
218,758
|
|
18/12/2024
|
1,241.00p
|
1,272.00p
|
1,231.60p
|
1,248.00p
|
104,663
|
|
17/12/2024
|
1,260.00p
|
1,276.00p
|
1,229.00p
|
1,236.00p
|
124,040
|
|
16/12/2024
|
1,328.00p
|
1,342.00p
|
1,265.00p
|
1,265.00p
|
142,842
|
|
13/12/2024
|
1,310.00p
|
1,343.00p
|
1,304.00p
|
1,328.00p
|
159,253
|
|
12/12/2024
|
1,268.00p
|
1,309.00p
|
1,214.00p
|
1,309.00p
|
252,489
|
|
11/12/2024
|
1,213.00p
|
1,264.00p
|
1,202.00p
|
1,261.00p
|
107,773
|
|
10/12/2024
|
1,218.00p
|
1,224.00p
|
1,197.00p
|
1,219.00p
|
95,399
|
|
09/12/2024
|
1,225.00p
|
1,240.00p
|
1,212.00p
|
1,218.00p
|
134,768
|
|
06/12/2024
|
1,263.00p
|
1,277.00p
|
1,216.00p
|
1,216.00p
|
142,311
|
|
05/12/2024
|
1,280.00p
|
1,298.00p
|
1,249.00p
|
1,263.00p
|
197,104
|
|
04/12/2024
|
1,302.00p
|
1,325.00p
|
1,277.87p
|
1,287.00p
|
303,495
|
|
03/12/2024
|
1,246.00p
|
1,290.00p
|
1,233.00p
|
1,288.00p
|
162,095
|
|
02/12/2024
|
1,250.00p
|
1,282.00p
|
1,229.12p
|
1,235.00p
|
124,786
|
|
29/11/2024
|
1,240.00p
|
1,289.00p
|
1,227.66p
|
1,278.00p
|
374,866
|
|
28/11/2024
|
1,280.00p
|
1,290.00p
|
1,230.00p
|
1,288.00p
|
292,707
|
|
27/11/2024
|
1,299.00p
|
1,303.00p
|
1,241.16p
|
1,288.00p
|
160,567
|
|
26/11/2024
|
1,278.00p
|
1,297.00p
|
1,257.97p
|
1,282.00p
|
146,526
|
|
25/11/2024
|
1,299.00p
|
1,300.00p
|
1,228.00p
|
1,283.00p
|
213,490
|
|
22/11/2024
|
1,270.00p
|
1,290.00p
|
1,258.24p
|
1,283.00p
|
255,422
|
|
21/11/2024
|
1,256.00p
|
1,297.36p
|
1,234.74p
|
1,283.00p
|
296,669
|
|
20/11/2024
|
1,241.00p
|
1,258.00p
|
1,210.00p
|
1,253.00p
|
206,691
|
|
19/11/2024
|
1,208.00p
|
1,240.00p
|
1,168.00p
|
1,240.00p
|
411,878
|
|
18/11/2024
|
1,128.00p
|
1,194.00p
|
1,107.41p
|
1,192.00p
|
259,483
|
|
15/11/2024
|
1,035.00p
|
1,139.03p
|
1,035.00p
|
1,098.00p
|
221,053
|
|
14/11/2024
|
984.00p
|
1,098.00p
|
984.00p
|
1,098.00p
|
255,448
|
|
13/11/2024
|
979.50p
|
1,039.00p
|
970.50p
|
1,032.00p
|
239,241
|
|
12/11/2024
|
974.00p
|
1,029.00p
|
970.50p
|
980.00p
|
375,881
|
|
11/11/2024
|
970.00p
|
994.59p
|
961.00p
|
981.00p
|
163,141
|
|
08/11/2024
|
1,000.00p
|
1,023.00p
|
969.00p
|
970.00p
|
195,121
|
|
07/11/2024
|
1,042.00p
|
1,050.97p
|
1,010.28p
|
1,027.00p
|
126,169
|
|
06/11/2024
|
955.00p
|
1,027.00p
|
955.00p
|
1,022.00p
|
286,551
|
|
05/11/2024
|
945.00p
|
957.00p
|
900.00p
|
952.00p
|
135,175
|
|
04/11/2024
|
915.50p
|
947.50p
|
900.50p
|
935.00p
|
105,065
|
|
01/11/2024
|
951.50p
|
951.50p
|
912.00p
|
930.00p
|
109,006
|
|
31/10/2024
|
896.00p
|
950.50p
|
896.00p
|
935.50p
|
125,594
|
|
30/10/2024
|
890.00p
|
930.00p
|
886.50p
|
921.50p
|
192,186
|
|
29/10/2024
|
935.00p
|
935.00p
|
890.50p
|
897.50p
|
134,013
|
|
28/10/2024
|
935.00p
|
935.00p
|
896.50p
|
898.50p
|
84,135
|
|
25/10/2024
|
890.00p
|
934.50p
|
880.00p
|
919.50p
|
120,094
|
|
24/10/2024
|
885.00p
|
934.50p
|
885.00p
|
896.00p
|
121,727
|
|
23/10/2024
|
935.00p
|
935.00p
|
887.50p
|
896.00p
|
118,301
|
|
22/10/2024
|
895.00p
|
922.50p
|
884.20p
|
916.00p
|
174,934
|
|
21/10/2024
|
873.50p
|
919.50p
|
866.00p
|
888.50p
|
169,205
|
|
18/10/2024
|
875.00p
|
919.50p
|
865.50p
|
883.50p
|
118,366
|
|
17/10/2024
|
920.00p
|
920.00p
|
886.00p
|
886.00p
|
179,892
|
|
16/10/2024
|
883.00p
|
919.00p
|
883.00p
|
903.50p
|
133,591
|
|
15/10/2024
|
900.00p
|
920.00p
|
865.50p
|
903.50p
|
145,055
|
|
14/10/2024
|
905.50p
|
919.00p
|
865.50p
|
901.50p
|
103,390
|
|
11/10/2024
|
891.00p
|
920.00p
|
873.50p
|
908.00p
|
98,372
|
|
10/10/2024
|
904.50p
|
927.50p
|
887.00p
|
908.00p
|
115,788
|
|
09/10/2024
|
865.00p
|
927.50p
|
865.00p
|
903.50p
|
102,604
|
|
08/10/2024
|
905.50p
|
929.00p
|
866.00p
|
894.50p
|
137,402
|
|
07/10/2024
|
929.00p
|
929.00p
|
897.84p
|
920.00p
|
166,303
|
|
04/10/2024
|
905.00p
|
916.50p
|
865.00p
|
913.00p
|
242,334
|
|
03/10/2024
|
865.50p
|
904.50p
|
853.00p
|
892.50p
|
296,360
|
|
02/10/2024
|
862.50p
|
879.00p
|
848.50p
|
867.00p
|
195,035
|
|
01/10/2024
|
845.00p
|
857.50p
|
823.50p
|
854.50p
|
236,834
|
|
30/09/2024
|
858.50p
|
873.50p
|
833.00p
|
844.00p
|
266,517
|
|
27/09/2024
|
850.50p
|
869.50p
|
828.00p
|
861.50p
|
147,544
|
|
26/09/2024
|
840.50p
|
857.50p
|
818.50p
|
842.50p
|
255,805
|
|
25/09/2024
|
850.00p
|
858.50p
|
819.50p
|
820.00p
|
220,226
|
|
24/09/2024
|
858.00p
|
870.00p
|
837.00p
|
837.50p
|
182,530
|
|
23/09/2024
|
850.00p
|
882.50p
|
836.05p
|
847.00p
|
189,207
|
|
20/09/2024
|
878.00p
|
889.00p
|
854.50p
|
854.50p
|
1,694,040
|
|
19/09/2024
|
880.50p
|
895.50p
|
865.00p
|
881.00p
|
324,134
|
|
18/09/2024
|
845.00p
|
877.00p
|
845.00p
|
870.50p
|
210,843
|
|
17/09/2024
|
840.00p
|
876.00p
|
840.00p
|
868.00p
|
251,351
|
|
16/09/2024
|
850.00p
|
870.00p
|
837.50p
|
853.50p
|
229,293
|
|
13/09/2024
|
880.00p
|
880.00p
|
838.00p
|
842.00p
|
318,693
|
|
12/09/2024
|
837.00p
|
873.00p
|
824.50p
|
836.00p
|
222,525
|
|
11/09/2024
|
830.00p
|
846.50p
|
824.78p
|
829.00p
|
205,621
|
|
10/09/2024
|
853.00p
|
883.75p
|
820.50p
|
829.00p
|
291,222
|
|
09/09/2024
|
830.00p
|
882.50p
|
827.26p
|
852.00p
|
256,408
|
|
06/09/2024
|
841.00p
|
857.00p
|
825.00p
|
841.50p
|
315,983
|
|
05/09/2024
|
859.00p
|
869.00p
|
844.84p
|
846.50p
|
367,743
|
|
04/09/2024
|
862.00p
|
871.50p
|
851.00p
|
868.50p
|
310,974
|
|
03/09/2024
|
890.00p
|
908.50p
|
863.00p
|
874.00p
|
525,705
|
|
02/09/2024
|
905.00p
|
953.00p
|
885.50p
|
904.50p
|
262,919
|
|
30/08/2024
|
929.00p
|
964.00p
|
904.50p
|
904.50p
|
471,035
|
|
29/08/2024
|
923.00p
|
957.00p
|
900.00p
|
931.00p
|
425,280
|
|
28/08/2024
|
982.00p
|
982.00p
|
926.50p
|
934.00p
|
562,292
|
|
27/08/2024
|
972.00p
|
986.00p
|
947.50p
|
947.50p
|
646,180
|
|
26/08/2024
|
993.00p
|
1,002.00p
|
933.78p
|
935.50p
|
1,043,647
|
|
23/08/2024
|
993.00p
|
1,002.00p
|
933.78p
|
935.50p
|
1,043,647
|
|
22/08/2024
|
993.00p
|
1,002.00p
|
933.78p
|
935.50p
|
1,043,647
|