Diversified Energy Company
(DEC)
Sector: Gas, Water & Multiutilities
Historic Prices - up to 10 years
|
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
|
|
21/08/2024
|
1,000.00p
|
1,021.00p
|
987.50p
|
993.00p
|
583,732
|
|
20/08/2024
|
1,000.00p
|
1,055.00p
|
996.00p
|
996.00p
|
269,931
|
|
19/08/2024
|
1,025.00p
|
1,041.00p
|
999.50p
|
1,034.00p
|
151,357
|
|
16/08/2024
|
1,011.00p
|
1,035.00p
|
1,003.00p
|
1,025.00p
|
139,969
|
|
15/08/2024
|
1,048.00p
|
1,089.00p
|
1,002.00p
|
1,012.00p
|
371,239
|
|
14/08/2024
|
1,079.00p
|
1,093.00p
|
1,053.00p
|
1,068.00p
|
225,478
|
|
13/08/2024
|
1,080.00p
|
1,089.00p
|
1,065.00p
|
1,069.00p
|
175,192
|
|
12/08/2024
|
1,079.00p
|
1,105.00p
|
1,070.00p
|
1,070.00p
|
136,030
|
|
09/08/2024
|
1,100.00p
|
1,109.98p
|
1,070.00p
|
1,082.00p
|
89,313
|
|
08/08/2024
|
1,081.00p
|
1,120.00p
|
1,058.00p
|
1,072.00p
|
109,628
|
|
07/08/2024
|
1,089.00p
|
1,113.00p
|
1,070.00p
|
1,101.00p
|
153,164
|
|
06/08/2024
|
1,089.00p
|
1,109.78p
|
1,050.00p
|
1,066.00p
|
261,277
|
|
05/08/2024
|
1,098.00p
|
1,108.00p
|
1,054.00p
|
1,085.00p
|
232,281
|
|
02/08/2024
|
1,225.00p
|
1,225.00p
|
1,125.00p
|
1,140.00p
|
267,224
|
|
01/08/2024
|
1,300.00p
|
1,317.00p
|
1,206.00p
|
1,207.00p
|
222,975
|
|
31/07/2024
|
1,268.00p
|
1,310.00p
|
1,268.00p
|
1,285.00p
|
251,245
|
|
30/07/2024
|
1,263.00p
|
1,267.43p
|
1,212.25p
|
1,261.00p
|
161,301
|
|
29/07/2024
|
1,261.00p
|
1,285.00p
|
1,241.00p
|
1,241.00p
|
160,111
|
|
26/07/2024
|
1,200.00p
|
1,251.00p
|
1,200.00p
|
1,231.00p
|
176,898
|
|
25/07/2024
|
1,230.00p
|
1,236.58p
|
1,185.28p
|
1,231.00p
|
224,537
|
|
24/07/2024
|
1,219.00p
|
1,257.00p
|
1,200.00p
|
1,231.00p
|
273,925
|
|
23/07/2024
|
1,292.00p
|
1,292.00p
|
1,209.24p
|
1,215.00p
|
193,305
|
|
22/07/2024
|
1,256.00p
|
1,281.00p
|
1,236.00p
|
1,238.00p
|
196,328
|
|
19/07/2024
|
1,250.00p
|
1,312.00p
|
1,250.00p
|
1,266.00p
|
156,047
|
|
18/07/2024
|
1,281.00p
|
1,308.00p
|
1,281.00p
|
1,290.00p
|
185,072
|
|
17/07/2024
|
1,253.00p
|
1,302.00p
|
1,238.00p
|
1,290.00p
|
453,179
|
|
16/07/2024
|
1,205.00p
|
1,248.00p
|
1,161.25p
|
1,208.00p
|
239,093
|
|
15/07/2024
|
1,181.00p
|
1,210.00p
|
1,166.61p
|
1,208.00p
|
417,118
|
|
12/07/2024
|
1,185.00p
|
1,196.00p
|
1,161.00p
|
1,181.00p
|
320,555
|
|
11/07/2024
|
1,116.00p
|
1,196.00p
|
1,099.00p
|
1,174.00p
|
317,237
|
|
10/07/2024
|
1,127.00p
|
1,141.00p
|
1,098.13p
|
1,110.00p
|
176,665
|
|
09/07/2024
|
1,096.00p
|
1,122.00p
|
1,084.30p
|
1,106.00p
|
184,571
|
|
08/07/2024
|
1,087.00p
|
1,119.00p
|
1,059.00p
|
1,089.00p
|
203,037
|
|
05/07/2024
|
1,100.00p
|
1,126.15p
|
1,100.00p
|
1,114.00p
|
268,011
|
|
04/07/2024
|
1,073.00p
|
1,118.00p
|
1,069.00p
|
1,116.00p
|
195,090
|
|
03/07/2024
|
1,070.00p
|
1,101.44p
|
1,066.00p
|
1,095.00p
|
240,301
|
|
02/07/2024
|
1,040.00p
|
1,086.82p
|
1,040.00p
|
1,064.00p
|
104,272
|
|
01/07/2024
|
1,040.00p
|
1,086.00p
|
1,040.00p
|
1,066.00p
|
163,318
|
|
28/06/2024
|
1,040.00p
|
1,078.00p
|
1,029.00p
|
1,050.00p
|
226,492
|
|
27/06/2024
|
1,039.00p
|
1,046.00p
|
1,019.00p
|
1,033.00p
|
284,727
|
|
26/06/2024
|
1,066.00p
|
1,070.00p
|
1,030.00p
|
1,030.00p
|
368,527
|
|
25/06/2024
|
1,078.00p
|
1,099.00p
|
1,054.00p
|
1,056.00p
|
461,608
|
|
24/06/2024
|
1,075.00p
|
1,096.00p
|
1,066.00p
|
1,075.00p
|
152,006
|
|
21/06/2024
|
1,148.00p
|
1,166.00p
|
1,075.00p
|
1,075.00p
|
363,559
|
|
20/06/2024
|
1,107.00p
|
1,144.00p
|
1,092.00p
|
1,125.00p
|
169,390
|
|
19/06/2024
|
1,111.00p
|
1,111.00p
|
1,087.00p
|
1,099.00p
|
112,874
|
|
18/06/2024
|
1,084.00p
|
1,109.00p
|
1,065.00p
|
1,105.00p
|
153,109
|
|
17/06/2024
|
1,120.00p
|
1,128.00p
|
1,084.00p
|
1,084.00p
|
220,985
|
|
14/06/2024
|
1,128.00p
|
1,136.00p
|
1,107.00p
|
1,113.00p
|
161,735
|
|
13/06/2024
|
1,186.00p
|
1,186.00p
|
1,134.00p
|
1,136.00p
|
435,519
|
|
12/06/2024
|
1,108.00p
|
1,169.00p
|
1,107.00p
|
1,163.00p
|
233,992
|
|
11/06/2024
|
1,145.00p
|
1,148.00p
|
1,114.00p
|
1,137.00p
|
163,156
|
|
10/06/2024
|
1,145.00p
|
1,147.00p
|
1,090.00p
|
1,137.00p
|
204,801
|
|
07/06/2024
|
1,100.00p
|
1,159.00p
|
1,091.00p
|
1,104.00p
|
197,139
|
|
06/06/2024
|
1,095.00p
|
1,136.05p
|
1,095.00p
|
1,115.00p
|
530,224
|
|
05/06/2024
|
1,114.00p
|
1,130.00p
|
1,102.00p
|
1,106.00p
|
196,693
|
|
04/06/2024
|
1,141.00p
|
1,180.00p
|
1,093.00p
|
1,116.00p
|
513,487
|
|
03/06/2024
|
1,180.00p
|
1,196.00p
|
1,154.00p
|
1,160.00p
|
290,409
|
|
31/05/2024
|
1,180.00p
|
1,195.00p
|
1,149.00p
|
1,175.00p
|
496,455
|
|
30/05/2024
|
1,110.00p
|
1,179.00p
|
1,094.00p
|
1,163.00p
|
441,280
|
|
29/05/2024
|
1,125.00p
|
1,146.00p
|
1,093.00p
|
1,104.00p
|
272,884
|
|
28/05/2024
|
1,097.00p
|
1,137.00p
|
1,085.00p
|
1,132.00p
|
417,099
|
|
27/05/2024
|
1,084.00p
|
1,112.00p
|
1,079.00p
|
1,097.00p
|
338,754
|