Deltic Energy
(DELT)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
08/11/2024
|
4.85p
|
4.90p
|
4.50p
|
4.60p
|
610,162
|
|
07/11/2024
|
5.70p
|
5.70p
|
4.65p
|
4.65p
|
1,194,064
|
|
06/11/2024
|
6.30p
|
6.60p
|
5.50p
|
5.70p
|
675,480
|
|
05/11/2024
|
6.15p
|
6.60p
|
5.80p
|
6.30p
|
696,177
|
|
04/11/2024
|
5.75p
|
6.50p
|
5.60p
|
6.15p
|
1,046,069
|
|
01/11/2024
|
6.70p
|
6.74p
|
5.62p
|
5.75p
|
2,413,483
|
|
31/10/2024
|
7.75p
|
8.00p
|
6.00p
|
6.70p
|
6,452,058
|
|
30/10/2024
|
6.75p
|
8.00p
|
6.00p
|
7.75p
|
546,764
|
|
29/10/2024
|
6.25p
|
7.00p
|
6.00p
|
6.75p
|
884,819
|
|
28/10/2024
|
6.75p
|
7.00p
|
5.61p
|
6.25p
|
1,281,408
|
|
25/10/2024
|
7.25p
|
8.50p
|
6.50p
|
6.50p
|
1,733,011
|
|
24/10/2024
|
4.85p
|
8.50p
|
4.85p
|
7.50p
|
4,353,015
|
|
23/10/2024
|
4.85p
|
5.20p
|
4.50p
|
4.75p
|
431,350
|
|
22/10/2024
|
4.65p
|
5.10p
|
4.20p
|
4.85p
|
869,094
|
|
21/10/2024
|
4.75p
|
5.20p
|
4.30p
|
4.65p
|
905,542
|
|
18/10/2024
|
4.60p
|
5.00p
|
4.20p
|
4.60p
|
62,412
|
|
17/10/2024
|
4.60p
|
5.00p
|
4.20p
|
4.60p
|
127,776
|
|
16/10/2024
|
4.25p
|
5.00p
|
4.10p
|
4.60p
|
147,591
|
|
15/10/2024
|
5.25p
|
5.50p
|
3.50p
|
4.25p
|
5,329,438
|
|
14/10/2024
|
5.25p
|
5.25p
|
5.03p
|
5.25p
|
37,971
|
|
11/10/2024
|
5.50p
|
5.70p
|
4.90p
|
5.25p
|
244,987
|
|
10/10/2024
|
5.50p
|
5.68p
|
5.30p
|
5.50p
|
131,898
|
|
09/10/2024
|
5.65p
|
6.00p
|
5.30p
|
5.50p
|
92,664
|
|
08/10/2024
|
5.75p
|
6.00p
|
5.40p
|
5.65p
|
291,918
|
|
07/10/2024
|
5.65p
|
5.75p
|
5.37p
|
5.75p
|
59,548
|
|
04/10/2024
|
5.65p
|
6.00p
|
5.40p
|
5.65p
|
21,648
|
|
03/10/2024
|
5.10p
|
6.00p
|
5.00p
|
5.65p
|
562,145
|
|
02/10/2024
|
4.75p
|
5.50p
|
4.70p
|
5.10p
|
350,651
|
|
01/10/2024
|
5.25p
|
5.50p
|
4.75p
|
4.75p
|
452,832
|
|
30/09/2024
|
5.35p
|
5.50p
|
5.00p
|
5.25p
|
319,603
|
|
27/09/2024
|
4.63p
|
5.50p
|
4.50p
|
5.35p
|
3,970,935
|
|
26/09/2024
|
8.50p
|
8.50p
|
4.50p
|
4.63p
|
7,454,141
|
|
25/09/2024
|
8.75p
|
9.00p
|
8.15p
|
8.50p
|
119,083
|
|
24/09/2024
|
9.25p
|
10.00p
|
8.50p
|
8.75p
|
137,841
|
|
23/09/2024
|
9.50p
|
10.00p
|
8.50p
|
9.25p
|
86,372
|
|
20/09/2024
|
8.00p
|
9.70p
|
7.60p
|
9.50p
|
625,232
|
|
19/09/2024
|
8.25p
|
8.25p
|
7.50p
|
8.00p
|
217,422
|
|
18/09/2024
|
8.50p
|
8.50p
|
8.01p
|
8.25p
|
121,762
|
|
17/09/2024
|
8.75p
|
8.75p
|
8.00p
|
8.50p
|
42,344
|
|
16/09/2024
|
8.85p
|
8.89p
|
8.50p
|
8.75p
|
68,254
|
|
13/09/2024
|
9.00p
|
9.20p
|
8.50p
|
9.00p
|
105,508
|
|
12/09/2024
|
9.00p
|
9.24p
|
8.52p
|
9.00p
|
83,182
|
|
11/09/2024
|
9.25p
|
9.50p
|
8.50p
|
9.25p
|
98,847
|
|
10/09/2024
|
9.25p
|
9.34p
|
9.00p
|
9.25p
|
12,472
|
|
09/09/2024
|
9.50p
|
9.90p
|
9.00p
|
9.25p
|
35,695
|
|
06/09/2024
|
9.50p
|
9.50p
|
9.03p
|
9.50p
|
40,095
|
|
05/09/2024
|
10.25p
|
10.37p
|
9.03p
|
9.50p
|
159,352
|
|
04/09/2024
|
10.25p
|
10.35p
|
10.00p
|
10.25p
|
40,981
|
|
03/09/2024
|
10.50p
|
10.50p
|
10.00p
|
10.25p
|
58,064
|
|
02/09/2024
|
10.50p
|
10.50p
|
10.00p
|
10.50p
|
1,998
|
|
30/08/2024
|
10.50p
|
10.60p
|
10.11p
|
10.50p
|
33,359
|
|
29/08/2024
|
10.50p
|
11.00p
|
10.00p
|
10.50p
|
85,344
|
|
28/08/2024
|
10.50p
|
10.50p
|
10.05p
|
10.50p
|
82,144
|
|
27/08/2024
|
10.50p
|
10.50p
|
10.12p
|
10.50p
|
114,364
|
|
26/08/2024
|
10.50p
|
10.50p
|
10.12p
|
10.50p
|
104,105
|
|
23/08/2024
|
10.50p
|
10.50p
|
10.12p
|
10.50p
|
104,105
|
|
22/08/2024
|
10.50p
|
10.50p
|
10.12p
|
10.50p
|
104,105
|
|
21/08/2024
|
10.50p
|
11.00p
|
10.00p
|
10.50p
|
235,583
|
|
20/08/2024
|
10.50p
|
10.70p
|
10.17p
|
10.50p
|
14,018
|
|
19/08/2024
|
10.50p
|
11.00p
|
10.00p
|
10.50p
|
22,514
|
|
16/08/2024
|
10.50p
|
10.50p
|
10.17p
|
10.50p
|
54,150
|
|
15/08/2024
|
10.50p
|
10.84p
|
10.08p
|
10.50p
|
164,362
|
|
14/08/2024
|
10.50p
|
11.00p
|
10.00p
|
10.50p
|
2,194
|
|
13/08/2024
|
10.50p
|
11.00p
|
10.00p
|
10.50p
|
38,578
|
|
12/08/2024
|
10.50p
|
10.50p
|
10.00p
|
10.50p
|
78,315
|
|
09/08/2024
|
10.25p
|
11.00p
|
10.00p
|
10.50p
|
92,745
|
|
08/08/2024
|
10.25p
|
10.25p
|
10.00p
|
10.25p
|
66
|
|
07/08/2024
|
10.25p
|
10.50p
|
10.00p
|
10.25p
|
13,016
|
|
06/08/2024
|
10.50p
|
11.00p
|
9.77p
|
10.25p
|
70,487
|
|
05/08/2024
|
11.00p
|
11.20p
|
10.00p
|
10.50p
|
82,550
|
|
02/08/2024
|
11.00p
|
11.50p
|
10.68p
|
11.00p
|
4,775
|
|
01/08/2024
|
11.00p
|
11.50p
|
10.50p
|
11.00p
|
21,826
|
|
31/07/2024
|
11.50p
|
12.00p
|
10.50p
|
11.00p
|
148,074
|
|
30/07/2024
|
12.00p
|
12.50p
|
11.00p
|
11.50p
|
139,982
|
|
29/07/2024
|
12.00p
|
12.50p
|
11.50p
|
12.00p
|
94,235
|
|
26/07/2024
|
12.00p
|
12.50p
|
11.50p
|
11.60p
|
99,090
|
|
25/07/2024
|
12.00p
|
12.40p
|
11.50p
|
11.60p
|
111,531
|
|
24/07/2024
|
11.50p
|
12.00p
|
11.07p
|
12.00p
|
147,624
|
|
23/07/2024
|
10.75p
|
12.50p
|
10.50p
|
11.50p
|
410,600
|
|
22/07/2024
|
11.00p
|
11.40p
|
10.50p
|
10.75p
|
56,449
|
|
19/07/2024
|
11.75p
|
12.50p
|
10.50p
|
11.00p
|
110,409
|
|
18/07/2024
|
11.00p
|
13.00p
|
11.00p
|
11.50p
|
718,595
|
|
17/07/2024
|
9.65p
|
11.40p
|
9.30p
|
10.75p
|
375,485
|
|
16/07/2024
|
9.65p
|
10.00p
|
9.30p
|
9.65p
|
23,340
|
|
15/07/2024
|
9.65p
|
10.00p
|
9.30p
|
9.65p
|
178,011
|
|
12/07/2024
|
10.50p
|
11.00p
|
9.40p
|
10.20p
|
378,324
|
|
11/07/2024
|
11.25p
|
11.50p
|
10.48p
|
10.60p
|
225,276
|
|
10/07/2024
|
9.10p
|
12.75p
|
9.00p
|
11.25p
|
1,790,014
|
|
09/07/2024
|
8.10p
|
9.50p
|
7.70p
|
9.10p
|
902,578
|
|
08/07/2024
|
7.45p
|
8.50p
|
7.20p
|
8.10p
|
282,910
|
|
05/07/2024
|
7.25p
|
7.70p
|
7.06p
|
7.45p
|
48,484
|
|
04/07/2024
|
7.25p
|
7.50p
|
7.05p
|
7.25p
|
172,665
|
|
03/07/2024
|
7.25p
|
7.48p
|
7.11p
|
7.25p
|
82,865
|
|
02/07/2024
|
7.25p
|
7.48p
|
7.00p
|
7.00p
|
257,002
|
|
01/07/2024
|
7.25p
|
7.33p
|
7.03p
|
7.25p
|
103,203
|
|
28/06/2024
|
7.25p
|
7.50p
|
7.00p
|
7.25p
|
177,114
|
|
27/06/2024
|
7.25p
|
7.47p
|
7.00p
|
7.25p
|
58,481
|
|
26/06/2024
|
7.75p
|
7.75p
|
7.00p
|
7.25p
|
610,433
|
|
25/06/2024
|
7.75p
|
8.00p
|
7.50p
|
7.50p
|
269,285
|
|
24/06/2024
|
7.75p
|
8.00p
|
7.50p
|
7.50p
|
685,307
|
|
21/06/2024
|
7.75p
|
7.75p
|
7.52p
|
7.75p
|
399,073
|
|
20/06/2024
|
8.10p
|
8.50p
|
7.52p
|
7.75p
|
395,450
|
|
19/06/2024
|
8.25p
|
8.25p
|
7.70p
|
8.10p
|
128,246
|
|
18/06/2024
|
8.25p
|
8.25p
|
8.00p
|
8.25p
|
199,307
|
|
17/06/2024
|
8.25p
|
8.34p
|
8.00p
|
8.00p
|
105,146
|
|
14/06/2024
|
8.75p
|
9.00p
|
8.00p
|
8.25p
|
549,393
|
|
13/06/2024
|
10.50p
|
11.00p
|
8.35p
|
8.50p
|
1,522,781
|
|
12/06/2024
|
10.00p
|
11.00p
|
9.50p
|
10.50p
|
702,325
|
|
11/06/2024
|
8.50p
|
10.20p
|
7.13p
|
10.00p
|
2,909,429
|
|
10/06/2024
|
13.00p
|
13.00p
|
11.56p
|
12.00p
|
297,917
|
|
07/06/2024
|
13.00p
|
13.50p
|
12.50p
|
13.00p
|
192,195
|
|
06/06/2024
|
13.50p
|
14.00p
|
12.66p
|
13.00p
|
177,871
|
|
05/06/2024
|
13.75p
|
13.99p
|
13.10p
|
13.50p
|
221,328
|
|
04/06/2024
|
12.75p
|
14.50p
|
12.50p
|
13.75p
|
542,828
|
|
03/06/2024
|
11.75p
|
13.50p
|
11.50p
|
12.75p
|
810,203
|
|
31/05/2024
|
12.00p
|
12.50p
|
11.50p
|
11.75p
|
394,476
|
|
30/05/2024
|
12.50p
|
12.50p
|
11.67p
|
12.00p
|
418,445
|
|
29/05/2024
|
13.25p
|
13.40p
|
12.50p
|
12.50p
|
808,334
|
|
28/05/2024
|
13.50p
|
14.00p
|
12.70p
|
13.25p
|
825,913
|
|
27/05/2024
|
14.00p
|
14.50p
|
13.00p
|
13.50p
|
387,519
|
|
24/05/2024
|
14.00p
|
14.50p
|
13.00p
|
13.50p
|
387,519
|
|
23/05/2024
|
14.00p
|
14.14p
|
13.60p
|
14.00p
|
262,468
|
|
22/05/2024
|
14.25p
|
14.50p
|
13.68p
|
14.00p
|
253,319
|
|
21/05/2024
|
14.25p
|
14.50p
|
13.50p
|
14.25p
|
670,663
|
|
20/05/2024
|
14.75p
|
15.00p
|
13.80p
|
14.50p
|
305,020
|
|
17/05/2024
|
15.25p
|
15.50p
|
14.50p
|
14.75p
|
438,719
|
|
16/05/2024
|
15.25p
|
15.50p
|
15.00p
|
15.25p
|
157,441
|
|
15/05/2024
|
15.75p
|
16.00p
|
15.03p
|
15.25p
|
504,732
|
|
14/05/2024
|
16.50p
|
16.50p
|
15.50p
|
16.50p
|
494,575
|
|
13/05/2024
|
17.50p
|
18.00p
|
16.00p
|
16.50p
|
345,295
|
|
10/05/2024
|
17.50p
|
18.00p
|
17.00p
|
17.50p
|
289,972
|