LSE - Delayed Quote • GBp
Diversified Energy Company PLC (DEC.L)
At close: April 26 at 4:35 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 1,088.00 | 1,141.00 | 1,084.00 | 1,123.00 | 1,123.00 | 307,104 |
| Apr 25, 2024 | 1,060.00 | 1,100.00 | 1,060.00 | 1,092.00 | 1,092.00 | 236,244 |
| Apr 24, 2024 | 1,085.00 | 1,085.00 | 1,065.00 | 1,076.00 | 1,076.00 | 263,496 |
| Apr 23, 2024 | 1,102.00 | 1,111.00 | 1,081.00 | 1,081.00 | 1,081.00 | 356,165 |
| Apr 22, 2024 | 1,085.00 | 1,099.00 | 1,076.00 | 1,090.00 | 1,090.00 | 221,208 |
| Apr 19, 2024 | 1,091.00 | 1,104.00 | 1,061.00 | 1,074.00 | 1,074.00 | 194,534 |
| Apr 18, 2024 | 1,101.00 | 1,114.00 | 1,088.00 | 1,094.00 | 1,094.00 | 151,932 |
| Apr 17, 2024 | 1,072.00 | 1,105.00 | 1,069.00 | 1,097.00 | 1,097.00 | 301,272 |
| Apr 16, 2024 | 1,080.00 | 1,099.00 | 1,071.00 | 1,092.00 | 1,092.00 | 230,997 |
| Apr 15, 2024 | 1,118.00 | 1,125.00 | 1,081.19 | 1,096.00 | 1,096.00 | 419,159 |
| Apr 12, 2024 | 1,124.00 | 1,173.00 | 1,115.00 | 1,127.00 | 1,127.00 | 762,456 |
| Apr 11, 2024 | 1,101.00 | 1,123.00 | 1,087.00 | 1,106.00 | 1,106.00 | 523,719 |
| Apr 10, 2024 | 1,059.00 | 1,079.54 | 1,040.00 | 1,079.00 | 1,079.00 | 358,919 |
| Apr 9, 2024 | 1,002.00 | 1,068.33 | 1,002.00 | 1,057.00 | 1,057.00 | 310,938 |
| Apr 8, 2024 | 980.00 | 1,035.00 | 980.00 | 1,026.00 | 1,026.00 | 459,137 |
| Apr 5, 2024 | 975.00 | 1,003.00 | 955.50 | 1,003.00 | 1,003.00 | 305,991 |
| Apr 4, 2024 | 1,017.00 | 1,020.00 | 975.00 | 987.50 | 987.50 | 346,218 |
| Apr 3, 2024 | 971.00 | 987.00 | 966.00 | 985.00 | 985.00 | 489,766 |
| Apr 2, 2024 | 965.50 | 999.00 | 951.00 | 967.50 | 967.50 | 350,603 |
| Mar 28, 2024 | 897.50 | 955.00 | 892.81 | 948.00 | 948.00 | 416,233 |
| Mar 27, 2024 | 878.50 | 892.50 | 854.00 | 892.50 | 892.50 | 515,904 |
| Mar 26, 2024 | 868.00 | 882.00 | 850.50 | 854.00 | 854.00 | 280,222 |
| Mar 25, 2024 | 879.00 | 906.00 | 866.00 | 876.00 | 876.00 | 249,160 |
| Mar 22, 2024 | 895.00 | 915.00 | 878.00 | 878.00 | 878.00 | 284,545 |
| Mar 21, 2024 | 898.50 | 919.00 | 887.00 | 891.00 | 891.00 | 398,375 |
| Mar 20, 2024 | 890.00 | 900.00 | 870.00 | 882.00 | 882.00 | 316,687 |
| Mar 19, 2024 | 878.00 | 901.84 | 830.56 | 888.50 | 888.50 | 1,135,405 |
| Mar 18, 2024 | 928.00 | 930.00 | 914.42 | 923.50 | 923.50 | 169,962 |
| Mar 15, 2024 | 915.00 | 921.50 | 910.00 | 921.50 | 921.50 | 353,845 |
| Mar 14, 2024 | 920.00 | 928.50 | 904.00 | 910.50 | 910.50 | 261,581 |
| Mar 13, 2024 | 912.50 | 927.00 | 903.00 | 916.50 | 916.50 | 173,162 |
| Mar 12, 2024 | 924.00 | 927.50 | 915.00 | 915.00 | 915.00 | 181,766 |
| Mar 11, 2024 | 950.00 | 950.00 | 914.54 | 922.50 | 922.50 | 245,794 |
| Mar 8, 2024 | 940.50 | 943.00 | 911.00 | 930.50 | 930.50 | 215,898 |
| Mar 7, 2024 | 930.00 | 942.50 | 921.50 | 938.50 | 938.50 | 223,467 |
| Mar 6, 2024 | 940.00 | 940.00 | 911.50 | 930.00 | 930.00 | 310,463 |
| Mar 5, 2024 | 910.00 | 939.50 | 902.00 | 928.00 | 928.00 | 230,559 |
| Mar 4, 2024 | 957.00 | 980.55 | 908.50 | 924.50 | 924.50 | 651,884 |
| Mar 1, 2024 | 944.50 | 961.00 | 929.00 | 957.00 | 957.00 | 523,227 |
| Feb 29, 2024 | 68.44 Dividend | |||||
| Feb 29, 2024 | 929.50 | 950.00 | 915.00 | 935.50 | 935.50 | 492,509 |
| Feb 28, 2024 | 1,000.00 | 1,008.00 | 982.50 | 984.00 | 915.56 | 456,179 |
| Feb 27, 2024 | 985.50 | 1,011.90 | 958.00 | 1,000.00 | 930.45 | 486,928 |
| Feb 26, 2024 | 945.00 | 993.50 | 921.50 | 993.50 | 924.40 | 532,735 |
| Feb 23, 2024 | 984.00 | 991.48 | 940.00 | 952.50 | 886.25 | 230,269 |
| Feb 22, 2024 | 972.50 | 1,006.00 | 963.50 | 983.50 | 915.09 | 454,326 |
| Feb 21, 2024 | 945.00 | 957.00 | 920.00 | 957.00 | 890.44 | 308,096 |
| Feb 20, 2024 | 910.50 | 925.09 | 896.00 | 924.00 | 859.73 | 293,896 |
| Feb 19, 2024 | 940.00 | 949.00 | 916.00 | 921.50 | 857.41 | 227,530 |
| Feb 16, 2024 | 935.50 | 948.50 | 917.55 | 935.00 | 869.97 | 773,436 |
| Feb 15, 2024 | 912.50 | 944.50 | 896.50 | 935.00 | 869.97 | 782,508 |
| Feb 14, 2024 | 920.50 | 925.50 | 896.50 | 904.50 | 841.59 | 625,000 |
| Feb 13, 2024 | 926.00 | 934.00 | 894.00 | 915.50 | 851.82 | 432,995 |
| Feb 12, 2024 | 938.00 | 938.50 | 884.00 | 907.50 | 844.38 | 515,795 |
| Feb 9, 2024 | 925.50 | 937.92 | 911.30 | 919.50 | 855.55 | 424,219 |
| Feb 8, 2024 | 910.00 | 942.50 | 902.00 | 935.00 | 869.97 | 537,836 |
| Feb 7, 2024 | 945.00 | 959.50 | 904.00 | 909.50 | 846.24 | 591,900 |
| Feb 6, 2024 | 903.00 | 922.00 | 896.00 | 916.00 | 852.29 | 287,441 |
| Feb 5, 2024 | 902.50 | 919.50 | 890.50 | 895.50 | 833.22 | 218,420 |
| Feb 2, 2024 | 915.00 | 931.50 | 897.50 | 897.50 | 835.08 | 328,006 |
| Feb 1, 2024 | 920.00 | 925.00 | 880.00 | 904.50 | 841.59 | 387,828 |
| Jan 31, 2024 | 930.00 | 934.00 | 907.00 | 916.50 | 852.75 | 356,830 |
| Jan 30, 2024 | 959.00 | 986.50 | 913.85 | 930.00 | 865.32 | 473,643 |
| Jan 29, 2024 | 941.50 | 974.00 | 919.50 | 943.50 | 877.88 | 259,347 |
| Jan 26, 2024 | 967.50 | 984.00 | 948.00 | 948.00 | 882.06 | 376,445 |
| Jan 25, 2024 | 928.00 | 953.50 | 888.00 | 951.50 | 885.32 | 341,323 |
| Jan 24, 2024 | 876.50 | 948.00 | 849.50 | 942.50 | 876.95 | 780,708 |
| Jan 23, 2024 | 978.50 | 980.50 | 822.50 | 845.00 | 786.23 | 1,475,513 |
| Jan 22, 2024 | 961.00 | 1,000.49 | 951.50 | 962.00 | 895.09 | 330,489 |
| Jan 19, 2024 | 965.00 | 983.00 | 875.50 | 958.00 | 891.37 | 1,335,502 |
| Jan 18, 2024 | 977.00 | 988.00 | 952.00 | 955.00 | 888.58 | 381,759 |
| Jan 17, 2024 | 1,024.00 | 1,029.00 | 951.00 | 978.50 | 910.44 | 658,835 |
| Jan 16, 2024 | 995.80 | 1,140.00 | 980.00 | 1,026.00 | 954.64 | 640,610 |
| Jan 15, 2024 | 1,029.83 | 1,112.37 | 980.20 | 1,000.00 | 930.45 | 1,680,304 |
| Jan 12, 2024 | 1,100.00 | 1,131.00 | 1,100.00 | 1,105.00 | 1,028.14 | 228,949 |
| Jan 11, 2024 | 1,121.00 | 1,145.50 | 1,089.50 | 1,097.00 | 1,020.70 | 212,300 |
| Jan 10, 2024 | 1,145.00 | 1,174.00 | 1,102.13 | 1,114.00 | 1,036.52 | 337,112 |
| Jan 9, 2024 | 1,168.50 | 1,168.50 | 1,115.00 | 1,149.50 | 1,069.55 | 965,046 |
| Jan 8, 2024 | 1,164.00 | 1,166.00 | 1,127.00 | 1,140.00 | 1,060.71 | 859,088 |
| Jan 5, 2024 | 1,220.00 | 1,220.00 | 1,139.50 | 1,178.00 | 1,096.07 | 786,861 |
| Jan 4, 2024 | 1,170.00 | 1,236.84 | 1,170.00 | 1,220.00 | 1,135.15 | 479,867 |
| Jan 3, 2024 | 1,208.00 | 1,212.00 | 1,169.00 | 1,176.50 | 1,094.67 | 574,181 |
| Jan 2, 2024 | 1,124.50 | 1,198.50 | 1,124.00 | 1,198.50 | 1,115.14 | 354,350 |
| Dec 29, 2023 | 1,110.50 | 1,122.00 | 1,087.50 | 1,115.00 | 1,037.45 | 107,467 |
| Dec 28, 2023 | 1,164.00 | 1,190.00 | 1,107.00 | 1,110.50 | 1,033.26 | 204,882 |
| Dec 27, 2023 | 1,103.00 | 1,161.50 | 1,087.00 | 1,161.50 | 1,080.71 | 415,795 |
| Dec 22, 2023 | 1,078.00 | 1,095.00 | 1,065.50 | 1,094.00 | 1,017.91 | 146,965 |
| Dec 21, 2023 | 1,074.00 | 1,275.00 | 1,050.50 | 1,078.00 | 1,003.02 | 395,939 |
| Dec 20, 2023 | 1,140.00 | 1,195.46 | 1,082.50 | 1,082.50 | 1,007.21 | 669,884 |
| Dec 19, 2023 | 1,282.00 | 1,300.00 | 1,007.94 | 1,122.00 | 1,043.96 | 2,275,604 |
| Dec 18, 2023 | 1,331.00 | 1,360.00 | 1,290.50 | 1,310.50 | 1,219.35 | 301,354 |
| Dec 15, 2023 | 1,330.00 | 1,370.50 | 1,313.52 | 1,335.50 | 1,242.61 | 443,837 |
| Dec 14, 2023 | 1,268.50 | 1,322.00 | 1,258.50 | 1,314.50 | 1,223.07 | 860,889 |
| Dec 13, 2023 | 1,232.00 | 1,247.00 | 1,203.50 | 1,240.00 | 1,153.75 | 202,906 |
| Dec 12, 2023 | 1,261.50 | 1,282.94 | 1,240.50 | 1,241.00 | 1,154.68 | 270,875 |
| Dec 11, 2023 | 1,285.00 | 1,318.50 | 1,260.00 | 1,270.00 | 1,181.67 | 225,364 |
| Dec 8, 2023 | 1,280.00 | 1,314.66 | 1,280.00 | 1,301.00 | 1,210.51 | 716,631 |
| Dec 7, 2023 | 1,275.00 | 1,299.40 | 1,230.00 | 1,280.00 | 1,190.97 | 253,724 |
| Dec 6, 2023 | 1,305.40 | 1,363.12 | 1,281.40 | 1,281.40 | 1,192.28 | 236,401 |
| Dec 5, 2023 | 1:20 Stock Splits | |||||
| Dec 5, 2023 | 1,275.00 | 1,351.59 | 1,275.00 | 1,338.40 | 1,245.31 | 258,481 |
| Dec 4, 2023 | 1,299.00 | 1,310.00 | 1,279.08 | 1,288.00 | 1,198.42 | 137,698 |
| Dec 1, 2023 | 1,344.00 | 1,344.00 | 1,267.00 | 1,301.00 | 1,210.51 | 195,890 |
| Nov 30, 2023 | 68.40 Dividend | |||||
| Nov 30, 2023 | 1,312.00 | 1,338.00 | 1,293.00 | 1,310.00 | 1,218.89 | 1,469,089 |
| Nov 29, 2023 | 1,441.00 | 1,441.00 | 1,362.00 | 1,362.00 | 1,203.63 | 200,272 |
| Nov 28, 2023 | 1,447.00 | 1,447.00 | 1,391.00 | 1,400.00 | 1,237.21 | 292,485 |
| Nov 27, 2023 | 1,434.00 | 1,442.00 | 1,380.00 | 1,410.00 | 1,246.05 | 152,490 |
| Nov 24, 2023 | 1,417.00 | 1,457.00 | 1,417.00 | 1,426.00 | 1,260.18 | 236,822 |
| Nov 23, 2023 | 1,431.00 | 1,455.00 | 1,413.76 | 1,444.00 | 1,276.09 | 192,342 |
| Nov 22, 2023 | 1,439.00 | 1,440.00 | 1,382.38 | 1,408.00 | 1,244.28 | 216,585 |
| Nov 21, 2023 | 1,468.00 | 1,476.00 | 1,425.50 | 1,431.00 | 1,264.60 | 142,653 |
| Nov 20, 2023 | 1,492.00 | 1,516.14 | 1,449.00 | 1,460.00 | 1,290.23 | 155,631 |
| Nov 17, 2023 | 1,479.00 | 1,487.00 | 1,423.00 | 1,484.00 | 1,311.44 | 429,492 |
| Nov 16, 2023 | 1,439.86 | 1,464.00 | 1,430.00 | 1,442.00 | 1,274.32 | 356,226 |
| Nov 15, 2023 | 1,440.00 | 1,484.26 | 1,420.00 | 1,450.00 | 1,281.39 | 346,410 |
| Nov 14, 2023 | 1,337.00 | 1,438.42 | 1,317.00 | 1,415.00 | 1,250.46 | 283,986 |
| Nov 13, 2023 | 1,358.00 | 1,366.00 | 1,331.00 | 1,333.00 | 1,178.00 | 227,569 |
| Nov 10, 2023 | 1,350.00 | 1,385.00 | 1,350.00 | 1,359.00 | 1,200.98 | 154,566 |
| Nov 9, 2023 | 1,360.00 | 1,389.00 | 1,332.00 | 1,380.00 | 1,219.53 | 512,785 |
| Nov 8, 2023 | 1,366.00 | 1,374.94 | 1,325.00 | 1,342.00 | 1,185.95 | 494,014 |
| Nov 7, 2023 | 1,396.00 | 1,398.00 | 1,360.00 | 1,370.00 | 1,210.70 | 111,305 |
| Nov 6, 2023 | 1,430.00 | 1,437.96 | 1,401.00 | 1,407.00 | 1,243.39 | 129,534 |
| Nov 3, 2023 | 1,437.00 | 1,466.00 | 1,413.00 | 1,429.00 | 1,262.84 | 101,765 |
| Nov 2, 2023 | 1,342.00 | 1,441.00 | 1,342.00 | 1,441.00 | 1,273.44 | 114,715 |
| Nov 1, 2023 | 1,348.00 | 1,349.00 | 1,311.00 | 1,341.00 | 1,185.07 | 318,283 |
| Oct 31, 2023 | 1,354.00 | 1,363.00 | 1,334.00 | 1,337.00 | 1,181.53 | 208,388 |
| Oct 30, 2023 | 1,388.00 | 1,400.00 | 1,353.00 | 1,353.00 | 1,195.67 | 152,117 |
| Oct 27, 2023 | 1,375.00 | 1,402.26 | 1,372.00 | 1,387.00 | 1,225.72 | 162,491 |
| Oct 26, 2023 | 1,379.00 | 1,392.00 | 1,361.00 | 1,367.00 | 1,208.05 | 180,830 |
| Oct 25, 2023 | 1,404.00 | 1,429.00 | 1,375.00 | 1,376.00 | 1,216.00 | 164,003 |
| Oct 24, 2023 | 1,394.00 | 1,458.00 | 1,394.00 | 1,403.00 | 1,239.86 | 225,255 |
| Oct 23, 2023 | 1,428.00 | 1,432.00 | 1,392.00 | 1,432.00 | 1,265.49 | 178,604 |
| Oct 20, 2023 | 1,446.00 | 1,448.04 | 1,402.00 | 1,415.00 | 1,250.46 | 168,995 |
| Oct 19, 2023 | 1,460.00 | 1,478.00 | 1,426.00 | 1,440.00 | 1,272.56 | 172,955 |
| Oct 18, 2023 | 1,484.00 | 1,501.00 | 1,466.00 | 1,480.00 | 1,307.91 | 107,607 |
| Oct 17, 2023 | 1,476.00 | 1,485.00 | 1,461.76 | 1,484.00 | 1,311.44 | 108,647 |
| Oct 16, 2023 | 1,494.00 | 1,494.00 | 1,443.00 | 1,467.00 | 1,296.42 | 127,512 |
| Oct 13, 2023 | 1,505.00 | 1,512.00 | 1,473.00 | 1,481.00 | 1,308.79 | 244,036 |
| Oct 12, 2023 | 1,518.00 | 1,518.00 | 1,480.00 | 1,497.00 | 1,322.93 | 108,422 |
| Oct 11, 2023 | 1,507.00 | 1,533.00 | 1,477.50 | 1,484.00 | 1,311.44 | 138,772 |
| Oct 10, 2023 | 1,522.00 | 1,549.00 | 1,496.00 | 1,502.00 | 1,327.35 | 137,829 |
| Oct 9, 2023 | 1,499.00 | 1,521.00 | 1,470.00 | 1,521.00 | 1,344.14 | 195,204 |
| Oct 6, 2023 | 1,440.00 | 1,499.10 | 1,433.00 | 1,454.00 | 1,284.93 | 375,601 |
| Oct 5, 2023 | 1,358.00 | 1,445.00 | 1,317.86 | 1,433.00 | 1,266.37 | 1,313,055 |
| Oct 4, 2023 | 1,435.00 | 1,460.00 | 1,293.80 | 1,342.00 | 1,185.95 | 837,262 |
| Oct 3, 2023 | 1,564.00 | 1,569.98 | 1,433.00 | 1,436.00 | 1,269.02 | 516,633 |
| Oct 2, 2023 | 1,615.00 | 1,630.00 | 1,550.00 | 1,573.00 | 1,390.09 | 146,078 |
| Sep 29, 2023 | 1,630.00 | 1,632.00 | 1,613.00 | 1,613.00 | 1,425.44 | 111,443 |
| Sep 28, 2023 | 1,681.00 | 1,681.00 | 1,617.00 | 1,621.00 | 1,432.51 | 68,507 |
| Sep 27, 2023 | 1,645.00 | 1,655.02 | 1,614.00 | 1,641.00 | 1,450.18 | 83,148 |
| Sep 26, 2023 | 1,620.00 | 1,625.00 | 1,581.00 | 1,625.00 | 1,436.04 | 376,130 |
| Sep 25, 2023 | 1,632.00 | 1,643.00 | 1,586.20 | 1,621.00 | 1,432.51 | 126,961 |
| Sep 22, 2023 | 1,634.00 | 1,662.98 | 1,601.20 | 1,630.00 | 1,440.46 | 219,052 |
| Sep 21, 2023 | 1,675.00 | 1,708.00 | 1,636.00 | 1,636.00 | 1,445.77 | 168,891 |
| Sep 20, 2023 | 1,660.00 | 1,716.00 | 1,636.00 | 1,690.00 | 1,493.49 | 137,147 |
| Sep 19, 2023 | 1,663.00 | 1,673.00 | 1,620.00 | 1,649.00 | 1,457.25 | 259,207 |
| Sep 18, 2023 | 1,752.00 | 1,752.00 | 1,660.00 | 1,661.00 | 1,467.86 | 320,325 |
| Sep 15, 2023 | 1,780.00 | 1,797.00 | 1,755.00 | 1,756.00 | 1,551.81 | 181,581 |
| Sep 14, 2023 | 1,700.00 | 1,784.00 | 1,698.00 | 1,784.00 | 1,576.56 | 175,728 |
| Sep 13, 2023 | 1,720.00 | 1,739.00 | 1,704.00 | 1,725.00 | 1,524.42 | 126,981 |
| Sep 12, 2023 | 1,734.00 | 1,738.00 | 1,690.84 | 1,738.00 | 1,535.91 | 73,244 |
| Sep 11, 2023 | 1,737.00 | 1,747.00 | 1,718.00 | 1,733.00 | 1,531.49 | 60,591 |
| Sep 8, 2023 | 1,718.00 | 1,741.00 | 1,700.00 | 1,721.00 | 1,520.88 | 90,363 |
| Sep 7, 2023 | 1,702.00 | 1,728.00 | 1,678.00 | 1,717.00 | 1,517.35 | 60,600 |
| Sep 6, 2023 | 1,728.00 | 1,743.00 | 1,692.00 | 1,692.00 | 1,495.25 | 84,260 |
| Sep 5, 2023 | 1,690.00 | 1,755.00 | 1,660.00 | 1,734.00 | 1,532.37 | 105,939 |
| Sep 4, 2023 | 1,806.00 | 1,811.38 | 1,678.00 | 1,678.00 | 1,482.88 | 253,557 |
| Sep 1, 2023 | 1,880.00 | 1,914.00 | 1,743.20 | 1,762.00 | 1,557.11 | 168,097 |
| Aug 31, 2023 | 70.40 Dividend | |||||
| Aug 31, 2023 | 1,880.00 | 1,927.00 | 1,792.00 | 1,831.00 | 1,618.09 | 176,516 |
| Aug 30, 2023 | 1,840.00 | 1,921.00 | 1,827.36 | 1,920.00 | 1,634.53 | 217,165 |
| Aug 29, 2023 | 1,786.00 | 1,837.62 | 1,785.00 | 1,828.00 | 1,556.21 | 1,576,008 |
| Aug 25, 2023 | 1,790.00 | 1,800.00 | 1,772.00 | 1,781.00 | 1,516.20 | 106,742 |
| Aug 24, 2023 | 1,848.00 | 1,872.00 | 1,784.00 | 1,785.00 | 1,519.60 | 83,322 |
| Aug 23, 2023 | 1,820.00 | 1,845.00 | 1,812.00 | 1,812.00 | 1,542.59 | 75,162 |
| Aug 22, 2023 | 1,840.00 | 1,840.00 | 1,807.00 | 1,817.00 | 1,546.84 | 38,743 |
| Aug 21, 2023 | 1,842.00 | 1,842.00 | 1,805.00 | 1,812.00 | 1,542.59 | 80,202 |
| Aug 18, 2023 | 1,794.00 | 1,838.00 | 1,784.00 | 1,801.00 | 1,533.22 | 86,229 |
| Aug 17, 2023 | 1,790.00 | 1,812.00 | 1,790.00 | 1,799.00 | 1,531.52 | 61,149 |
| Aug 16, 2023 | 1,849.00 | 1,849.00 | 1,789.00 | 1,815.00 | 1,545.14 | 67,629 |
| Aug 15, 2023 | 1,870.00 | 1,870.00 | 1,811.00 | 1,811.00 | 1,541.73 | 81,294 |
| Aug 14, 2023 | 1,865.00 | 1,869.00 | 1,835.00 | 1,837.00 | 1,563.87 | 68,799 |
| Aug 11, 2023 | 1,890.00 | 1,890.00 | 1,846.00 | 1,863.00 | 1,586.00 | 59,311 |
| Aug 10, 2023 | 1,886.00 | 1,902.00 | 1,862.00 | 1,887.00 | 1,606.43 | 56,325 |
| Aug 9, 2023 | 1,880.00 | 1,892.00 | 1,828.00 | 1,873.00 | 1,594.52 | 58,408 |
| Aug 8, 2023 | 1,834.00 | 1,904.00 | 1,804.00 | 1,834.00 | 1,561.32 | 70,065 |
| Aug 7, 2023 | 1,844.00 | 1,874.00 | 1,820.00 | 1,826.00 | 1,554.50 | 53,700 |
| Aug 4, 2023 | 1,846.00 | 1,865.00 | 1,826.00 | 1,844.00 | 1,569.83 | 38,976 |
| Aug 3, 2023 | 1,883.00 | 1,883.00 | 1,794.00 | 1,852.00 | 1,576.64 | 127,372 |
| Aug 2, 2023 | 1,872.00 | 1,875.00 | 1,810.00 | 1,828.00 | 1,556.21 | 90,374 |
| Aug 1, 2023 | 1,901.00 | 1,904.58 | 1,875.00 | 1,875.00 | 1,596.22 | 62,645 |
| Jul 31, 2023 | 1,900.00 | 1,900.00 | 1,865.00 | 1,896.00 | 1,614.10 | 69,438 |
| Jul 28, 2023 | 1,930.00 | 1,930.00 | 1,848.00 | 1,857.00 | 1,580.90 | 79,886 |
| Jul 27, 2023 | 1,902.00 | 1,920.00 | 1,884.00 | 1,891.00 | 1,609.84 | 101,826 |
| Jul 26, 2023 | 1,900.00 | 1,900.00 | 1,873.00 | 1,894.00 | 1,612.39 | 147,027 |
| Jul 25, 2023 | 1,905.00 | 1,905.00 | 1,874.00 | 1,890.00 | 1,608.99 | 75,106 |
| Jul 24, 2023 | 1,860.00 | 1,897.00 | 1,843.00 | 1,891.00 | 1,609.84 | 228,068 |
| Jul 21, 2023 | 1,842.00 | 1,860.00 | 1,830.00 | 1,860.00 | 1,583.45 | 203,384 |
| Jul 20, 2023 | 1,850.00 | 1,870.00 | 1,833.00 | 1,855.00 | 1,579.19 | 235,494 |
| Jul 19, 2023 | 1,817.00 | 1,847.00 | 1,796.00 | 1,845.00 | 1,570.68 | 205,962 |
| Jul 18, 2023 | 1,726.00 | 1,784.00 | 1,716.00 | 1,784.00 | 1,518.75 | 149,944 |
| Jul 17, 2023 | 1,764.00 | 1,773.00 | 1,719.00 | 1,720.00 | 1,464.26 | 91,938 |
| Jul 14, 2023 | 1,780.00 | 1,780.00 | 1,750.00 | 1,758.00 | 1,496.61 | 73,373 |
| Jul 13, 2023 | 1,752.00 | 1,779.00 | 1,752.00 | 1,768.00 | 1,505.13 | 65,320 |
| Jul 12, 2023 | 1,740.00 | 1,764.00 | 1,729.00 | 1,755.00 | 1,494.06 | 508,762 |
| Jul 11, 2023 | 1,728.00 | 1,773.00 | 1,728.00 | 1,733.00 | 1,475.33 | 141,865 |
| Jul 10, 2023 | 1,750.00 | 1,750.00 | 1,698.00 | 1,740.00 | 1,481.29 | 96,816 |
| Jul 7, 2023 | 1,756.00 | 1,756.00 | 1,709.00 | 1,747.00 | 1,487.25 | 95,095 |
| Jul 6, 2023 | 1,809.00 | 1,815.00 | 1,733.00 | 1,733.00 | 1,475.33 | 102,437 |
| Jul 5, 2023 | 1,810.00 | 1,827.00 | 1,797.00 | 1,813.00 | 1,543.44 | 72,385 |
| Jul 4, 2023 | 1,770.00 | 1,813.00 | 1,770.00 | 1,810.00 | 1,540.88 | 74,028 |
| Jul 3, 2023 | 1,760.00 | 1,812.00 | 1,759.00 | 1,787.00 | 1,521.30 | 97,703 |
| Jun 30, 2023 | 1,730.00 | 1,769.00 | 1,730.00 | 1,768.00 | 1,505.13 | 88,265 |
| Jun 29, 2023 | 1,744.00 | 1,779.86 | 1,710.00 | 1,726.00 | 1,469.37 | 67,048 |
| Jun 28, 2023 | 1,716.00 | 1,754.00 | 1,700.00 | 1,754.00 | 1,493.21 | 136,254 |
| Jun 27, 2023 | 1,720.00 | 1,738.00 | 1,674.00 | 1,695.00 | 1,442.98 | 187,479 |
| Jun 26, 2023 | 1,708.00 | 1,708.00 | 1,652.00 | 1,674.00 | 1,425.10 | 132,531 |
| Jun 23, 2023 | 1,700.00 | 1,713.00 | 1,663.00 | 1,663.00 | 1,415.74 | 176,344 |
| Jun 22, 2023 | 1,770.00 | 1,789.00 | 1,707.00 | 1,713.00 | 1,458.31 | 125,435 |
| Jun 21, 2023 | 1,770.00 | 1,821.06 | 1,770.00 | 1,783.00 | 1,517.90 | 65,371 |
| Jun 20, 2023 | 1,829.00 | 1,854.00 | 1,788.00 | 1,790.00 | 1,523.86 | 105,319 |
| Jun 19, 2023 | 1,880.00 | 1,880.00 | 1,798.00 | 1,830.00 | 1,557.91 | 105,187 |
| Jun 16, 2023 | 1,810.00 | 1,859.00 | 1,810.00 | 1,821.00 | 1,550.25 | 597,967 |
| Jun 15, 2023 | 1,858.00 | 1,865.00 | 1,814.00 | 1,819.00 | 1,548.55 | 78,795 |
| Jun 14, 2023 | 1,866.00 | 1,886.00 | 1,845.00 | 1,856.00 | 1,580.04 | 138,562 |
| Jun 13, 2023 | 1,860.00 | 1,876.00 | 1,845.00 | 1,865.00 | 1,587.71 | 90,373 |
| Jun 12, 2023 | 1,875.00 | 1,889.00 | 1,854.12 | 1,869.00 | 1,591.11 | 126,446 |
| Jun 9, 2023 | 1,860.00 | 1,876.20 | 1,855.34 | 1,864.00 | 1,586.85 | 83,600 |
| Jun 8, 2023 | 1,866.00 | 1,878.00 | 1,854.00 | 1,872.00 | 1,593.67 | 90,048 |
| Jun 7, 2023 | 1,840.00 | 1,877.00 | 1,827.00 | 1,866.00 | 1,588.56 | 74,147 |
| Jun 6, 2023 | 1,811.00 | 1,849.00 | 1,796.00 | 1,846.00 | 1,571.53 | 151,846 |
| Jun 5, 2023 | 1,848.00 | 1,858.00 | 1,793.00 | 1,804.00 | 1,535.78 | 133,535 |
| Jun 2, 2023 | 1,760.00 | 1,815.00 | 1,746.00 | 1,811.00 | 1,541.73 | 306,604 |
| Jun 1, 2023 | 1,695.00 | 1,743.00 | 1,691.00 | 1,743.00 | 1,483.85 | 225,128 |
| May 31, 2023 | 1,680.00 | 1,720.00 | 1,680.00 | 1,702.00 | 1,448.94 | 874,844 |
| May 30, 2023 | 1,740.00 | 1,740.00 | 1,641.00 | 1,677.00 | 1,427.66 | 227,515 |
| May 26, 2023 | 1,800.00 | 1,800.00 | 1,715.00 | 1,715.00 | 1,460.01 | 135,160 |
| May 25, 2023 | 68.60 Dividend | |||||
| May 25, 2023 | 1,810.00 | 1,839.00 | 1,748.00 | 1,748.00 | 1,488.10 | 199,923 |
| May 24, 2023 | 1,901.00 | 1,956.00 | 1,869.00 | 1,878.00 | 1,540.37 | 400,362 |
| May 23, 2023 | 1,928.00 | 1,963.00 | 1,906.00 | 1,946.00 | 1,596.15 | 161,768 |
| May 22, 2023 | 1,860.00 | 1,934.00 | 1,848.00 | 1,927.00 | 1,580.56 | 219,498 |
| May 19, 2023 | 1,850.00 | 1,861.00 | 1,825.00 | 1,856.00 | 1,522.33 | 93,231 |
| May 18, 2023 | 1,840.00 | 1,840.00 | 1,808.00 | 1,821.00 | 1,493.62 | 78,619 |
| May 17, 2023 | 1,826.00 | 1,850.00 | 1,805.00 | 1,806.00 | 1,481.32 | 68,813 |
| May 16, 2023 | 1,770.00 | 1,834.00 | 1,770.00 | 1,830.00 | 1,501.00 | 207,735 |
| May 15, 2023 | 1,800.00 | 1,816.00 | 1,772.00 | 1,784.00 | 1,463.27 | 156,797 |
| May 12, 2023 | 1,808.00 | 1,819.98 | 1,784.00 | 1,790.00 | 1,468.19 | 93,471 |
| May 11, 2023 | 1,814.00 | 1,847.00 | 1,794.54 | 1,812.00 | 1,486.24 | 80,012 |
| May 10, 2023 | 1,802.00 | 1,844.00 | 1,791.00 | 1,844.00 | 1,512.49 | 112,784 |
| May 9, 2023 | 1,843.00 | 1,875.00 | 1,790.00 | 1,793.00 | 1,470.65 | 244,681 |
| May 5, 2023 | 1,829.00 | 1,856.00 | 1,804.34 | 1,843.00 | 1,511.66 | 78,180 |
| May 4, 2023 | 1,882.00 | 1,886.00 | 1,814.50 | 1,829.00 | 1,500.18 | 114,323 |
| May 3, 2023 | 1,810.00 | 1,843.00 | 1,801.00 | 1,843.00 | 1,511.66 | 108,720 |
| May 2, 2023 | 1,899.00 | 1,920.00 | 1,814.00 | 1,819.00 | 1,491.98 | 164,431 |
| Apr 28, 2023 | 1,836.00 | 1,898.00 | 1,828.00 | 1,894.00 | 1,553.50 | 124,339 |
| Apr 27, 2023 | 1,800.00 | 1,838.00 | 1,790.00 | 1,837.00 | 1,506.74 | 89,326 |
| Apr 26, 2023 | 1,823.00 | 1,837.00 | 1,801.00 | 1,811.00 | 1,485.42 | 98,465 |
Related Tickers
ENOG.L Energean plc
1,103.00
+2.22%
SQZ.L Serica Energy plc
203.20
-1.65%
GKP.L Gulf Keystone Petroleum Limited
113.50
+2.90%
HBR.L Harbour Energy plc
293.40
+2.16%
WDS.L Woodside Energy Group Ltd
1,472.00
+1.10%
I3E.L i3 Energy Plc
11.00
-0.90%
CNE.TO Canacol Energy Ltd
4.9300
+0.82%
ITH.L Ithaca Energy plc
119.60
+0.17%
CASP.L Caspian Sunrise plc
3.5500
+5.97%
ENQ.L EnQuest PLC
15.68
+2.35%