Market data

Select a section

Deltic Energy

(DELT)
Sector: Investment Banking and Brokerage Services
4.25p
0.00p 0.00
Last updated: 16:57:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 4.25p 4.50p 4.00p 4.25p 250,031
16/01/2025 4.75p 5.00p 4.11p 4.75p 358,053
15/01/2025 4.75p 5.00p 4.51p 4.75p 62,883
14/01/2025 5.25p 5.42p 4.50p 4.75p 306,823
13/01/2025 5.50p 6.00p 5.00p 5.25p 54,013
10/01/2025 5.50p 5.75p 5.10p 5.50p 44,005
09/01/2025 5.25p 6.00p 5.00p 5.50p 190,221
08/01/2025 5.25p 5.50p 5.25p 5.25p 68,603
07/01/2025 5.25p 5.50p 5.00p 5.25p 57,069
06/01/2025 5.60p 6.00p 5.20p 5.25p 133,275
03/01/2025 5.60p 6.00p 5.30p 5.60p 74,303
02/01/2025 5.60p 6.00p 5.20p 5.60p 60,897
01/01/2025 5.75p 6.00p 5.24p 5.60p 110,775
31/12/2024 5.75p 6.00p 5.24p 5.60p 110,775
30/12/2024 5.75p 6.00p 5.50p 5.75p 58,292
27/12/2024 5.75p 6.00p 5.50p 5.75p 35,416
26/12/2024 5.50p 5.85p 5.15p 5.75p 85,063
25/12/2024 5.50p 5.85p 5.15p 5.75p 85,063
24/12/2024 5.50p 5.85p 5.15p 5.75p 85,063
23/12/2024 5.50p 5.50p 5.00p 5.50p 21,868
20/12/2024 5.75p 5.75p 5.40p 5.40p 91,931
19/12/2024 5.75p 5.75p 5.50p 5.75p 166,017
18/12/2024 5.75p 5.90p 5.62p 5.75p 18,675
17/12/2024 5.75p 6.00p 5.50p 5.75p 20,141
16/12/2024 5.75p 6.00p 5.50p 5.75p 75,661
13/12/2024 5.75p 6.00p 5.50p 5.75p 131,713
12/12/2024 5.85p 6.00p 5.50p 5.75p 113,212
11/12/2024 5.75p 6.00p 5.70p 5.85p 183,848
10/12/2024 5.75p 5.84p 5.50p 5.84p 81,493
09/12/2024 5.75p 6.00p 5.50p 5.75p 126,858
06/12/2024 5.75p 5.84p 5.65p 5.75p 173,087
05/12/2024 6.25p 6.50p 5.50p 5.75p 143,605
04/12/2024 6.50p 7.00p 6.02p 6.25p 192,547
03/12/2024 6.50p 7.00p 6.00p 6.50p 89,799
02/12/2024 6.75p 7.00p 6.00p 6.50p 178,174
29/11/2024 6.25p 7.00p 6.00p 6.75p 388,646
28/11/2024 5.80p 6.50p 5.80p 6.25p 663,572
27/11/2024 6.00p 6.20p 5.80p 5.95p 126,385
26/11/2024 5.75p 6.60p 5.50p 6.00p 665,203
25/11/2024 7.75p 8.00p 5.65p 5.75p 1,345,329
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

Market data

Select a section