Market data

Select a section

Deltic Energy

(DELT)
Sector: Investment Banking and Brokerage Services
6.50p
0.00p 0.00
Last updated: 16:57:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 6.50p 7.00p 6.20p 6.50p 137,299
15/05/2025 6.25p 7.00p 6.00p 6.50p 443,772
14/05/2025 6.25p 6.50p 6.00p 6.25p 462,829
13/05/2025 6.25p 6.50p 5.50p 6.25p 629,277
12/05/2025 5.75p 6.50p 5.50p 6.25p 391,679
09/05/2025 6.00p 6.50p 5.50p 5.75p 710,430
08/05/2025 6.00p 6.50p 5.50p 6.00p 364,291
07/05/2025 6.25p 6.50p 5.50p 5.50p 118,960
06/05/2025 5.25p 6.50p 5.00p 6.25p 959,515
05/05/2025 5.25p 5.50p 5.00p 5.25p 749,270
02/05/2025 5.25p 5.50p 5.00p 5.25p 749,270
01/05/2025 5.50p 5.50p 5.00p 5.25p 210,710
30/04/2025 5.50p 6.00p 5.06p 5.50p 81,269
29/04/2025 6.00p 6.00p 5.13p 5.50p 87,146
28/04/2025 5.75p 6.00p 5.25p 5.75p 138,021
25/04/2025 5.75p 5.75p 5.50p 5.75p 147,403
24/04/2025 5.75p 6.00p 5.63p 5.75p 68,694
23/04/2025 5.75p 6.00p 5.50p 5.75p 206,870
22/04/2025 6.25p 6.50p 5.50p 5.75p 572,073
21/04/2025 6.00p 6.90p 5.20p 6.25p 1,314,060
18/04/2025 6.00p 6.90p 5.20p 6.25p 1,314,060
17/04/2025 6.00p 6.90p 5.20p 6.25p 1,314,060
16/04/2025 5.00p 6.80p 4.50p 6.00p 1,748,851
15/04/2025 4.25p 5.50p 4.00p 5.00p 1,168,212
14/04/2025 4.00p 4.50p 3.50p 4.00p 106,389
11/04/2025 4.00p 4.50p 3.71p 4.00p 438,901
10/04/2025 3.75p 4.50p 3.62p 4.00p 161,962
09/04/2025 3.75p 4.00p 3.58p 3.75p 397,432
08/04/2025 3.75p 4.00p 3.50p 3.75p 579,334
07/04/2025 3.75p 4.00p 3.50p 3.83p 374,565
04/04/2025 4.00p 4.50p 3.50p 3.75p 371,193
03/04/2025 4.00p 4.50p 3.53p 4.00p 168,024
02/04/2025 3.75p 4.50p 3.62p 4.00p 147,788
01/04/2025 3.75p 4.00p 3.50p 3.75p 322,383
31/03/2025 4.25p 4.50p 3.50p 3.75p 463,454
28/03/2025 4.25p 4.50p 3.93p 4.25p 191,073
27/03/2025 4.25p 4.50p 4.00p 4.25p 271,967
26/03/2025 4.25p 4.50p 4.12p 4.25p 84,552
25/03/2025 4.00p 4.50p 3.50p 4.25p 825,476
24/03/2025 4.00p 4.10p 3.71p 4.00p 73,888
21/03/2025 3.88p 4.50p 3.78p 4.00p 786,766
20/03/2025 3.75p 4.25p 3.50p 3.88p 429,032
19/03/2025 3.75p 3.81p 3.75p 3.75p 77,831
18/03/2025 3.75p 4.00p 3.50p 3.75p 214,146
17/03/2025 3.75p 3.78p 3.50p 3.75p 8,470
14/03/2025 3.88p 3.88p 3.74p 3.75p 83,952
13/03/2025 3.88p 4.00p 3.75p 3.88p 141,124
12/03/2025 3.88p 4.00p 3.75p 3.88p 442,891
11/03/2025 3.25p 4.98p 3.00p 3.88p 3,083,234
10/03/2025 3.25p 3.50p 3.00p 3.25p 157,727
07/03/2025 3.63p 3.83p 3.00p 3.25p 255,783
06/03/2025 3.63p 4.00p 3.50p 3.63p 963,873
05/03/2025 3.88p 3.88p 3.50p 3.88p 139,679
04/03/2025 3.88p 3.88p 3.72p 3.88p 167,006
03/03/2025 3.88p 4.04p 3.50p 3.88p 35,687
28/02/2025 3.88p 4.25p 3.50p 3.88p 170,205
27/02/2025 3.88p 4.25p 3.88p 3.88p 38,424
26/02/2025 3.75p 4.06p 3.75p 3.88p 268,494
25/02/2025 3.63p 4.00p 3.63p 3.75p 248,926
24/02/2025 3.63p 3.83p 3.50p 3.83p 408,389
21/02/2025 3.75p 4.00p 3.50p 3.75p 216,112
20/02/2025 3.75p 4.00p 3.50p 3.75p 68,216
19/02/2025 3.75p 4.02p 3.50p 3.75p 870,621
18/02/2025 5.00p 5.50p 3.25p 3.75p 5,347,644
17/02/2025 5.00p 5.40p 4.50p 5.00p 22,589
14/02/2025 5.00p 5.40p 4.86p 5.00p 62,866
13/02/2025 5.00p 5.50p 4.50p 5.00p 200,571
12/02/2025 4.50p 5.50p 4.50p 5.00p 273,886
11/02/2025 4.50p 4.95p 4.00p 4.50p 207,745
10/02/2025 4.50p 4.88p 4.16p 4.50p 108,531
07/02/2025 4.50p 4.82p 4.50p 4.50p 16,024
06/02/2025 4.50p 5.00p 4.00p 4.50p 44,575
05/02/2025 4.75p 5.10p 4.30p 4.50p 546,108
04/02/2025 4.75p 5.00p 4.58p 4.75p 92,259
03/02/2025 4.75p 4.97p 4.50p 4.75p 366,628
31/01/2025 5.00p 5.50p 4.50p 5.00p 181,281
30/01/2025 5.00p 5.44p 4.81p 5.00p 23,338
29/01/2025 5.00p 5.44p 4.66p 5.00p 44,751
28/01/2025 5.00p 5.50p 4.78p 5.00p 532,630
27/01/2025 5.00p 5.50p 4.50p 5.00p 25,048
24/01/2025 4.50p 5.50p 4.00p 5.00p 221,736
23/01/2025 4.50p 5.00p 4.00p 4.50p 25,435
22/01/2025 4.50p 5.00p 4.35p 4.50p 165,476
21/01/2025 4.25p 4.85p 4.00p 4.50p 197,118
20/01/2025 4.25p 4.50p 4.00p 4.25p 51,032
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

Market data

Select a section