Diversified Energy Company
(DEC)
Sector: Gas, Water & Multiutilities
Historic Prices - up to 10 years
|
09/05/2025
|
1,009.00p
|
1,009.00p
|
962.00p
|
988.50p
|
169,686
|
|
08/05/2025
|
970.00p
|
988.50p
|
930.00p
|
978.50p
|
130,765
|
|
07/05/2025
|
960.00p
|
971.50p
|
948.00p
|
965.50p
|
138,448
|
|
06/05/2025
|
975.00p
|
977.50p
|
930.00p
|
971.50p
|
155,926
|
|
05/05/2025
|
972.50p
|
979.00p
|
937.50p
|
960.00p
|
122,726
|
|
02/05/2025
|
972.50p
|
979.00p
|
937.50p
|
960.00p
|
122,725
|
|
01/05/2025
|
939.00p
|
973.50p
|
910.50p
|
958.50p
|
137,406
|
|
30/04/2025
|
963.00p
|
963.00p
|
927.50p
|
941.50p
|
152,297
|
|
29/04/2025
|
945.50p
|
955.00p
|
897.00p
|
950.50p
|
210,536
|
|
28/04/2025
|
939.50p
|
969.50p
|
893.50p
|
939.00p
|
79,316
|
|
25/04/2025
|
921.00p
|
949.50p
|
891.50p
|
934.00p
|
111,368
|
|
24/04/2025
|
900.00p
|
925.00p
|
898.00p
|
916.00p
|
121,679
|
|
23/04/2025
|
914.00p
|
937.00p
|
894.73p
|
900.00p
|
242,119
|
|
22/04/2025
|
855.00p
|
895.50p
|
844.00p
|
894.00p
|
206,487
|
|
21/04/2025
|
901.50p
|
905.00p
|
871.50p
|
891.00p
|
207,331
|
|
18/04/2025
|
901.50p
|
905.00p
|
871.50p
|
891.00p
|
207,331
|
|
17/04/2025
|
901.50p
|
905.00p
|
871.50p
|
891.00p
|
207,331
|
|
16/04/2025
|
848.00p
|
887.50p
|
833.50p
|
880.50p
|
180,643
|
|
15/04/2025
|
864.50p
|
876.00p
|
847.50p
|
867.00p
|
136,305
|
|
14/04/2025
|
850.50p
|
889.00p
|
838.06p
|
862.50p
|
153,472
|
|
11/04/2025
|
835.00p
|
857.00p
|
819.00p
|
822.00p
|
237,759
|
|
10/04/2025
|
1,000.00p
|
1,000.00p
|
840.00p
|
841.50p
|
382,956
|
|
09/04/2025
|
840.00p
|
866.00p
|
790.50p
|
803.50p
|
633,133
|
|
08/04/2025
|
890.00p
|
921.50p
|
860.50p
|
862.00p
|
288,814
|
|
07/04/2025
|
888.50p
|
928.00p
|
803.46p
|
882.50p
|
528,502
|
|
04/04/2025
|
986.50p
|
1,022.94p
|
888.50p
|
908.00p
|
337,000
|
|
03/04/2025
|
1,031.00p
|
1,068.00p
|
988.50p
|
1,004.00p
|
294,169
|
|
02/04/2025
|
1,040.00p
|
1,077.00p
|
1,040.00p
|
1,071.00p
|
117,277
|
|
01/04/2025
|
1,038.00p
|
1,066.00p
|
999.50p
|
1,066.00p
|
160,426
|
|
31/03/2025
|
1,024.00p
|
1,057.00p
|
997.50p
|
1,043.00p
|
198,646
|
|
28/03/2025
|
995.50p
|
1,043.00p
|
995.50p
|
1,035.00p
|
152,577
|
|
27/03/2025
|
1,067.00p
|
1,067.00p
|
1,003.00p
|
1,035.00p
|
85,084
|
|
26/03/2025
|
1,006.00p
|
1,053.00p
|
1,000.00p
|
1,050.00p
|
126,182
|
|
25/03/2025
|
995.50p
|
1,052.00p
|
995.50p
|
1,021.00p
|
184,291
|
|
24/03/2025
|
1,045.00p
|
1,101.00p
|
977.00p
|
1,012.00p
|
197,622
|
|
21/03/2025
|
1,064.00p
|
1,065.00p
|
1,024.00p
|
1,039.00p
|
397,181
|
|
20/03/2025
|
1,013.00p
|
1,066.00p
|
1,006.00p
|
1,058.00p
|
269,605
|
|
19/03/2025
|
1,020.00p
|
1,020.00p
|
975.00p
|
996.00p
|
186,276
|
|
18/03/2025
|
1,000.00p
|
1,028.00p
|
955.00p
|
1,008.00p
|
253,807
|
|
17/03/2025
|
875.00p
|
1,017.00p
|
875.00p
|
995.00p
|
225,005
|
|
14/03/2025
|
955.00p
|
955.00p
|
901.00p
|
917.00p
|
224,291
|
|
13/03/2025
|
894.50p
|
916.85p
|
871.00p
|
914.50p
|
153,886
|
|
12/03/2025
|
912.00p
|
912.00p
|
867.00p
|
898.00p
|
192,264
|
|
11/03/2025
|
889.00p
|
894.50p
|
865.00p
|
873.50p
|
284,068
|
|
10/03/2025
|
883.50p
|
913.31p
|
872.50p
|
885.50p
|
374,139
|
|
07/03/2025
|
880.00p
|
938.00p
|
875.00p
|
890.50p
|
406,565
|
|
06/03/2025
|
1,000.00p
|
1,009.00p
|
907.00p
|
912.00p
|
243,382
|
|
05/03/2025
|
1,020.00p
|
1,028.00p
|
940.00p
|
956.00p
|
182,413
|
|
04/03/2025
|
1,017.00p
|
1,049.00p
|
967.00p
|
1,000.00p
|
293,277
|
|
03/03/2025
|
1,065.00p
|
1,088.00p
|
1,019.00p
|
1,035.00p
|
147,191
|
|
28/02/2025
|
1,035.00p
|
1,097.00p
|
1,035.00p
|
1,057.00p
|
422,491
|
|
27/02/2025
|
1,120.00p
|
1,120.00p
|
1,047.00p
|
1,051.00p
|
164,354
|
|
26/02/2025
|
1,083.00p
|
1,151.00p
|
1,076.00p
|
1,107.00p
|
123,051
|
|
25/02/2025
|
1,100.00p
|
1,181.00p
|
1,092.00p
|
1,099.00p
|
117,620
|
|
24/02/2025
|
1,113.00p
|
1,148.00p
|
1,103.00p
|
1,107.00p
|
145,530
|
|
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
|