Deltic Energy
(DELT)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
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
|
|
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
|