Select a section

SEARCH

Deltic Energy

(DELT)

Sector: Investment Banking and Brokerage Services

3.75p

-0.25p -6.25

Last updated: 16:57:04

Historic prices

Director dealings

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
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
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