Deltic Energy

(DELT)
Sector: Investment Banking and Brokerage Services
7.40p
-0.35p -4.52
Last updated: 11:00:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 7.75p 8.00p 7.50p 7.75p 326,341
21/11/2024 7.25p 8.00p 7.00p 7.75p 1,419,653
20/11/2024 6.25p 7.46p 6.00p 7.25p 417,082
19/11/2024 6.40p 6.50p 6.00p 6.25p 265,420
18/11/2024 6.55p 6.59p 6.30p 6.40p 280,173
15/11/2024 5.15p 7.29p 5.00p 5.15p 3,141,681
14/11/2024 4.75p 6.03p 4.75p 4.55p 1,689,741
13/11/2024 4.60p 4.80p 4.34p 4.55p 376,750
12/11/2024 4.60p 4.70p 4.26p 4.60p 116,000
11/11/2024 4.60p 4.70p 4.50p 4.60p 166,414
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