Market data

Select a section

Deltic Energy

(DELT)
Sector: Investment Banking and Brokerage Services
7.10p
0.10p 1.43
Last updated: 16:57:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/07/2025 7.00p 7.50p 6.70p 7.10p 2,908,792
14/07/2025 7.00p 7.50p 6.50p 7.00p 573,624
11/07/2025 7.00p 7.50p 6.50p 7.00p 433,847
10/07/2025 7.00p 7.50p 6.50p 7.00p 1,191,000
09/07/2025 6.50p 7.00p 6.00p 7.00p 2,098,897
08/07/2025 6.50p 7.00p 6.00p 7.00p 1,161,840
07/07/2025 6.50p 7.00p 6.00p 6.60p 1,972,754
04/07/2025 6.50p 7.00p 6.00p 6.80p 1,897,114
03/07/2025 6.75p 7.50p 6.00p 6.50p 1,875,585
02/07/2025 6.75p 7.50p 6.00p 6.75p 668,582
01/07/2025 6.75p 7.50p 6.00p 7.20p 1,362,033
30/06/2025 5.50p 7.50p 5.16p 7.00p 1,727,767
27/06/2025 5.50p 6.00p 5.00p 5.50p 528,130
26/06/2025 5.25p 6.00p 5.00p 5.50p 470,685
25/06/2025 5.25p 5.50p 5.15p 5.25p 229,506
24/06/2025 5.50p 6.00p 5.00p 5.25p 276,945
23/06/2025 5.50p 6.00p 5.00p 5.50p 255,221
20/06/2025 5.50p 6.00p 5.00p 5.98p 255,713
19/06/2025 5.50p 6.02p 5.00p 5.50p 744,466
18/06/2025 5.50p 6.00p 5.00p 5.50p 128,144
17/06/2025 5.50p 6.00p 5.00p 5.50p 160,131
16/06/2025 5.50p 6.00p 5.00p 5.50p 340,123
13/06/2025 5.50p 6.00p 5.00p 5.50p 689,995
12/06/2025 5.50p 6.00p 5.00p 5.00p 41,786
11/06/2025 5.50p 6.00p 5.00p 5.50p 64,849
10/06/2025 5.50p 6.00p 5.00p 5.50p 74,260
09/06/2025 5.25p 6.00p 5.25p 5.50p 149,735
06/06/2025 5.75p 6.00p 5.00p 5.25p 792,361
05/06/2025 5.75p 5.98p 5.50p 5.75p 184,549
04/06/2025 5.75p 6.00p 5.40p 5.75p 114,324
03/06/2025 5.50p 6.00p 5.00p 5.75p 183,047
02/06/2025 5.75p 6.00p 5.00p 5.50p 248,908
30/05/2025 6.25p 6.50p 5.39p 5.75p 216,585
29/05/2025 6.25p 6.50p 6.00p 6.25p 442,711
28/05/2025 6.25p 6.50p 6.00p 6.25p 187,986
27/05/2025 6.25p 6.50p 6.00p 6.25p 183,352
26/05/2025 6.25p 6.50p 6.00p 6.25p 291,606
23/05/2025 6.25p 6.50p 6.00p 6.25p 291,606
22/05/2025 6.25p 6.50p 6.00p 6.25p 98,725
21/05/2025 7.00p 7.50p 6.00p 6.25p 234,264
20/05/2025 7.00p 7.50p 6.50p 7.00p 200,871
19/05/2025 6.50p 7.50p 6.22p 7.00p 787,966
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

Market data

Select a section