LSE - Delayed Quote • GBp
Deltic Energy Plc (DELT.L)
At close: 6:18 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 19, 2024 | 39.30 | 40.00 | 38.80 | 39.00 | 39.00 | 190,042 |
| Apr 18, 2024 | 39.25 | 40.00 | 37.70 | 39.50 | 39.50 | 168,566 |
| Apr 17, 2024 | 42.00 | 43.00 | 38.50 | 39.50 | 39.50 | 679,702 |
| Apr 16, 2024 | 43.00 | 44.00 | 41.10 | 42.00 | 42.00 | 172,775 |
| Apr 15, 2024 | 43.00 | 44.00 | 41.32 | 43.00 | 43.00 | 387,852 |
| Apr 12, 2024 | 41.00 | 43.80 | 40.00 | 43.00 | 43.00 | 525,901 |
| Apr 11, 2024 | 39.00 | 42.00 | 39.10 | 41.00 | 41.00 | 443,124 |
| Apr 10, 2024 | 36.25 | 41.00 | 36.00 | 39.00 | 39.00 | 741,133 |
| Apr 9, 2024 | 34.75 | 37.00 | 34.99 | 36.25 | 36.25 | 594,712 |
| Apr 8, 2024 | 33.75 | 35.00 | 33.25 | 34.75 | 34.75 | 316,709 |
| Apr 5, 2024 | 34.00 | 33.95 | 33.31 | 33.75 | 33.75 | 168,719 |
| Apr 4, 2024 | 35.00 | 35.50 | 33.76 | 35.50 | 35.50 | 297,181 |
| Apr 3, 2024 | 36.00 | 36.20 | 32.89 | 34.75 | 34.75 | 351,285 |
| Apr 2, 2024 | 33.25 | 36.50 | 33.58 | 35.50 | 35.50 | 559,639 |
| Mar 28, 2024 | 31.50 | 33.70 | 31.65 | 33.25 | 33.25 | 502,472 |
| Mar 27, 2024 | 30.75 | 31.99 | 30.00 | 31.50 | 31.50 | 316,560 |
| Mar 26, 2024 | 30.75 | 31.50 | 30.00 | 30.75 | 30.75 | 36,060 |
| Mar 25, 2024 | 31.00 | 31.50 | 29.90 | 30.75 | 30.75 | 460,278 |
| Mar 22, 2024 | 31.00 | 31.18 | 30.50 | 31.00 | 31.00 | 179,961 |
| Mar 21, 2024 | 30.50 | 31.94 | 30.50 | 31.00 | 31.00 | 365,829 |
| Mar 20, 2024 | 29.50 | 31.00 | 29.00 | 30.50 | 30.50 | 290,904 |
| Mar 19, 2024 | 29.75 | 30.25 | 29.00 | 29.50 | 29.50 | 290,688 |
| Mar 18, 2024 | 29.50 | 30.32 | 29.00 | 29.75 | 29.75 | 150,834 |
| Mar 15, 2024 | 29.50 | 30.00 | 29.17 | 29.50 | 29.50 | 67,323 |
| Mar 14, 2024 | 29.50 | 29.95 | 29.01 | 29.50 | 29.50 | 134,241 |
| Mar 13, 2024 | 30.75 | 30.50 | 28.00 | 29.50 | 29.50 | 414,934 |
| Mar 12, 2024 | 30.75 | 30.61 | 30.50 | 30.75 | 30.75 | 91,924 |
| Mar 11, 2024 | 31.50 | 32.00 | 30.50 | 30.75 | 30.75 | 160,421 |
| Mar 8, 2024 | 31.00 | 32.00 | 30.50 | 31.50 | 31.50 | 228,999 |
| Mar 7, 2024 | 32.50 | 33.00 | 30.55 | 31.00 | 31.00 | 168,666 |
| Mar 6, 2024 | 33.25 | 33.50 | 31.55 | 32.50 | 32.50 | 203,030 |
| Mar 5, 2024 | 33.50 | 34.00 | 32.60 | 33.25 | 33.25 | 127,642 |
| Mar 4, 2024 | 34.00 | 34.50 | 33.00 | 33.50 | 33.50 | 175,654 |
| Mar 1, 2024 | 35.25 | 36.00 | 33.00 | 34.00 | 34.00 | 94,637 |
| Feb 29, 2024 | 35.25 | 36.00 | 34.50 | 35.25 | 35.25 | 1,837 |
| Feb 28, 2024 | 35.25 | 35.40 | 34.50 | 35.25 | 35.25 | 7,146 |
| Feb 27, 2024 | 35.25 | 35.50 | 34.50 | 35.25 | 35.25 | 131,542 |
| Feb 26, 2024 | 34.75 | 37.50 | 35.00 | 35.25 | 35.25 | 241,085 |
| Feb 23, 2024 | 35.50 | 36.00 | 34.50 | 34.75 | 34.75 | 162,484 |
| Feb 22, 2024 | 35.50 | 35.80 | 35.00 | 35.50 | 35.50 | 10,538 |
| Feb 21, 2024 | 35.75 | 36.00 | 35.00 | 35.50 | 35.50 | 52,882 |
| Feb 20, 2024 | 34.75 | 37.00 | 34.54 | 35.75 | 35.75 | 515,486 |
| Feb 19, 2024 | 38.00 | 40.00 | 34.16 | 34.50 | 34.50 | 613,388 |
| Feb 16, 2024 | 32.50 | 38.40 | 32.72 | 36.00 | 36.00 | 1,019,588 |
| Feb 15, 2024 | 28.00 | 34.25 | 27.50 | 32.80 | 32.80 | 1,103,679 |
| Feb 14, 2024 | 28.00 | 28.50 | 27.61 | 28.00 | 28.00 | 38,992 |
| Feb 13, 2024 | 28.00 | 28.40 | 27.50 | 28.00 | 28.00 | 64,441 |
| Feb 12, 2024 | 29.00 | 28.99 | 27.50 | 28.00 | 28.00 | 149,881 |
| Feb 9, 2024 | 30.50 | 30.50 | 28.00 | 29.00 | 29.00 | 213,976 |
| Feb 8, 2024 | 30.25 | 31.00 | 29.00 | 30.50 | 30.50 | 287,458 |
| Feb 7, 2024 | 27.75 | 32.50 | 27.00 | 30.25 | 30.25 | 1,696,938 |
| Feb 6, 2024 | 26.75 | 26.67 | 26.00 | 26.50 | 26.50 | 68,280 |
| Feb 5, 2024 | 26.50 | 27.18 | 26.00 | 26.75 | 26.75 | 432,958 |
| Feb 2, 2024 | 26.00 | 27.00 | 26.00 | 26.50 | 26.50 | 299,529 |
| Feb 1, 2024 | 25.75 | 26.50 | 25.00 | 26.00 | 26.00 | 269,548 |
| Jan 31, 2024 | 25.75 | 26.00 | 25.00 | 25.25 | 25.25 | 92,117 |
| Jan 30, 2024 | 25.75 | 26.27 | 25.08 | 25.50 | 25.50 | 95,801 |
| Jan 29, 2024 | 26.75 | 27.00 | 25.00 | 25.50 | 25.50 | 192,430 |
| Jan 26, 2024 | 26.75 | 27.00 | 26.50 | 26.50 | 26.50 | 115,393 |
| Jan 25, 2024 | 26.75 | 27.00 | 26.65 | 26.50 | 26.50 | 143,170 |
| Jan 24, 2024 | 27.00 | 27.00 | 26.50 | 26.75 | 26.75 | 122,558 |
| Jan 23, 2024 | 26.75 | 27.50 | 26.50 | 26.75 | 26.75 | 195,911 |
| Jan 22, 2024 | 24.50 | 28.30 | 24.40 | 26.70 | 26.70 | 1,298,174 |
| Jan 19, 2024 | 24.50 | 25.05 | 23.15 | 24.25 | 24.25 | 711,027 |
| Jan 18, 2024 | 22.50 | 23.50 | 22.33 | 22.75 | 22.75 | 56,716 |
| Jan 17, 2024 | 22.50 | 23.00 | 22.45 | 22.50 | 22.50 | 62,240 |
| Jan 16, 2024 | 22.75 | 23.00 | 22.45 | 22.50 | 22.50 | 23,781 |
| Jan 15, 2024 | 23.00 | 24.50 | 22.38 | 23.00 | 23.00 | 168,740 |
| Jan 12, 2024 | 24.00 | 24.00 | 23.50 | 23.50 | 23.50 | 26,186 |
| Jan 11, 2024 | 24.00 | 24.15 | 23.55 | 24.00 | 24.00 | 42,078 |
| Jan 10, 2024 | 24.00 | 24.15 | 23.60 | 24.00 | 24.00 | 69,891 |
| Jan 9, 2024 | 24.75 | 24.10 | 23.60 | 24.00 | 24.00 | 244,227 |
| Jan 8, 2024 | 24.75 | 25.50 | 23.50 | 24.75 | 24.75 | 114,911 |
| Jan 5, 2024 | 24.50 | 24.90 | 24.00 | 24.75 | 24.75 | 70,962 |
| Jan 4, 2024 | 25.50 | 26.00 | 24.33 | 24.50 | 24.50 | 155,022 |
| Jan 3, 2024 | 24.75 | 26.70 | 24.66 | 25.50 | 25.50 | 409,294 |
| Jan 2, 2024 | 23.50 | 25.00 | 23.16 | 24.75 | 24.75 | 293,453 |
| Dec 29, 2023 | 23.25 | 24.00 | 22.85 | 23.50 | 23.50 | 11,920 |
| Dec 28, 2023 | 23.25 | 23.60 | 22.00 | 23.25 | 23.25 | 52,138 |
| Dec 27, 2023 | 22.50 | 23.00 | 22.00 | 22.00 | 22.00 | 139,079 |
| Dec 22, 2023 | 22.50 | 23.00 | 22.04 | 22.50 | 22.50 | 50,034 |
| Dec 21, 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 2,275 |
| Dec 20, 2023 | 22.50 | 23.00 | 22.00 | 22.50 | 22.50 | 51,013 |
| Dec 19, 2023 | 21.50 | 23.00 | 21.00 | 22.00 | 22.00 | 242,757 |
| Dec 18, 2023 | 21.75 | 22.00 | 21.00 | 21.50 | 21.50 | 89,202 |
| Dec 15, 2023 | 21.75 | 21.78 | 21.50 | 21.75 | 21.75 | 39,976 |
| Dec 14, 2023 | 21.75 | 22.00 | 21.50 | 21.75 | 21.75 | 140,122 |
| Dec 13, 2023 | 22.50 | 22.05 | 21.50 | 21.75 | 21.75 | 115,282 |
| Dec 12, 2023 | 22.25 | 22.17 | 22.05 | 22.50 | 22.50 | 42,598 |
| Dec 11, 2023 | 22.25 | 22.50 | 21.00 | 22.25 | 22.25 | 515,142 |
| Dec 8, 2023 | 22.75 | 23.00 | 22.00 | 22.25 | 22.25 | 136,465 |
| Dec 7, 2023 | 22.75 | 22.75 | 22.50 | 22.75 | 22.75 | 158,950 |
| Dec 6, 2023 | 23.50 | 23.30 | 22.50 | 22.75 | 22.75 | 58,405 |
| Dec 5, 2023 | 23.75 | 24.00 | 23.00 | 23.50 | 23.50 | 56,596 |
| Dec 4, 2023 | 23.25 | 23.25 | 22.50 | 23.25 | 23.25 | 48,534 |
| Dec 1, 2023 | 23.25 | 23.50 | 23.00 | 23.25 | 23.25 | 52,962 |
| Nov 30, 2023 | 23.25 | 23.20 | 23.00 | 23.25 | 23.25 | 9,778 |
| Nov 29, 2023 | 23.50 | 23.25 | 23.00 | 23.25 | 23.25 | 20,237 |
| Nov 28, 2023 | 23.75 | 24.00 | 23.00 | 23.50 | 23.50 | 79,859 |
| Nov 27, 2023 | 24.00 | 24.50 | 23.10 | 23.75 | 23.75 | 50,155 |
| Nov 24, 2023 | 24.00 | 23.74 | 23.50 | 24.00 | 24.00 | 3,139 |
| Nov 23, 2023 | 24.00 | 24.50 | 23.50 | 24.00 | 24.00 | 52,939 |
| Nov 22, 2023 | 24.00 | 23.88 | 23.50 | 24.00 | 24.00 | 61,036 |
| Nov 21, 2023 | 24.00 | 24.30 | 23.50 | 24.00 | 24.00 | 5,014 |
| Nov 20, 2023 | 23.75 | 23.90 | 23.63 | 24.00 | 24.00 | 46,068 |
| Nov 17, 2023 | 24.00 | 24.50 | 23.51 | 23.75 | 23.75 | 105,648 |
| Nov 16, 2023 | 24.00 | 24.50 | 23.51 | 24.00 | 24.00 | 121,480 |
| Nov 15, 2023 | 24.25 | 24.50 | 23.50 | 23.75 | 23.75 | 159,802 |
| Nov 14, 2023 | 24.75 | 25.33 | 24.00 | 24.40 | 24.40 | 61,133 |
| Nov 13, 2023 | 25.00 | 25.50 | 24.00 | 24.75 | 24.75 | 33,594 |
| Nov 10, 2023 | 25.00 | 25.34 | 24.50 | 25.00 | 25.00 | 22,784 |
| Nov 9, 2023 | 25.50 | 26.00 | 23.00 | 25.00 | 25.00 | 64,741 |
| Nov 8, 2023 | 23.00 | 26.00 | 23.00 | 25.50 | 25.50 | 420,760 |
| Nov 7, 2023 | 22.50 | 23.50 | 22.33 | 23.00 | 23.00 | 192,302 |
| Nov 6, 2023 | 21.25 | 22.50 | 20.60 | 22.50 | 22.50 | 172,481 |
| Nov 3, 2023 | 21.25 | 21.50 | 21.00 | 21.25 | 21.25 | 19,823 |
| Nov 2, 2023 | 21.25 | 21.50 | 20.50 | 21.25 | 21.25 | 49,467 |
| Nov 1, 2023 | 21.25 | 21.22 | 21.00 | 21.25 | 21.25 | 10,624 |
| Oct 31, 2023 | 21.25 | 21.28 | 21.01 | 21.25 | 21.25 | 35,154 |
| Oct 30, 2023 | 21.75 | 22.00 | 21.00 | 21.25 | 21.25 | 55,111 |
| Oct 27, 2023 | 22.50 | 22.00 | 21.50 | 21.75 | 21.75 | 76,589 |
| Oct 26, 2023 | 22.50 | 22.50 | 22.02 | 22.50 | 22.50 | 45,901 |
| Oct 25, 2023 | 22.25 | 22.01 | 21.50 | 22.50 | 22.50 | 185,842 |
| Oct 24, 2023 | 22.25 | 22.50 | 22.00 | 22.25 | 22.25 | 115,309 |
| Oct 23, 2023 | 22.25 | 22.19 | 22.00 | 22.25 | 22.25 | 14,404 |
| Oct 20, 2023 | 22.25 | 22.50 | 22.00 | 22.25 | 22.25 | 65,657 |
| Oct 19, 2023 | 22.25 | 22.25 | 22.08 | 22.25 | 22.25 | 22,003 |
| Oct 18, 2023 | 22.25 | 22.50 | 22.00 | 22.25 | 22.25 | 2,614 |
| Oct 17, 2023 | 23.25 | 23.50 | 22.02 | 22.25 | 22.25 | 87,871 |
| Oct 16, 2023 | 23.25 | 23.50 | 23.00 | 23.25 | 23.25 | 58,810 |
| Oct 13, 2023 | 23.50 | 23.70 | 23.00 | 23.25 | 23.25 | 107,007 |
| Oct 12, 2023 | 24.25 | 24.50 | 23.05 | 23.50 | 23.50 | 89,186 |
| Oct 11, 2023 | 24.50 | 24.40 | 24.00 | 24.25 | 24.25 | 124,517 |
| Oct 10, 2023 | 24.25 | 24.89 | 24.20 | 24.50 | 24.50 | 48,344 |
| Oct 9, 2023 | 24.75 | 24.73 | 24.00 | 24.25 | 24.25 | 87,755 |
| Oct 6, 2023 | 25.25 | 25.50 | 24.50 | 24.75 | 24.75 | 154,506 |
| Oct 5, 2023 | 25.25 | 25.00 | 25.00 | 25.25 | 25.25 | 94,307 |
| Oct 4, 2023 | 25.50 | 25.50 | 25.05 | 25.50 | 25.50 | 37,571 |
| Oct 3, 2023 | 26.50 | 27.00 | 25.00 | 25.50 | 25.50 | 171,399 |
| Oct 2, 2023 | 26.25 | 27.00 | 25.77 | 26.50 | 26.50 | 35,873 |
| Sep 29, 2023 | 25.75 | 26.80 | 25.00 | 26.25 | 26.25 | 221,041 |
| Sep 28, 2023 | 26.25 | 26.50 | 25.40 | 25.75 | 25.75 | 81,292 |
| Sep 27, 2023 | 25.75 | 26.50 | 26.00 | 26.25 | 26.25 | 35,113 |
| Sep 26, 2023 | 25.75 | 26.00 | 25.55 | 25.75 | 25.75 | 28,115 |
| Sep 25, 2023 | 26.00 | 26.00 | 25.50 | 25.75 | 25.75 | 118,128 |
| Sep 22, 2023 | 26.00 | 25.55 | 25.51 | 26.00 | 26.00 | 18,017 |
| Sep 21, 2023 | 26.25 | 26.33 | 25.50 | 26.00 | 26.00 | 140,818 |
| Sep 20, 2023 | 26.25 | 26.34 | 26.00 | 26.25 | 26.25 | 17,119 |
| Sep 19, 2023 | 26.25 | 26.49 | 25.00 | 26.25 | 26.25 | 47,753 |
| Sep 18, 2023 | 27.00 | 27.50 | 26.00 | 26.25 | 26.25 | 189,314 |
| Sep 15, 2023 | 27.25 | 27.50 | 26.55 | 27.00 | 27.00 | 64,818 |
| Sep 14, 2023 | 27.25 | 27.10 | 27.01 | 27.25 | 27.25 | 16,320 |
| Sep 13, 2023 | 28.50 | 28.60 | 27.00 | 27.25 | 27.25 | 56,976 |
| Sep 12, 2023 | 28.50 | 29.00 | 28.00 | 28.50 | 28.50 | 11,848 |
| Sep 11, 2023 | 28.50 | 28.83 | 28.00 | 28.50 | 28.50 | 69,247 |
| Sep 8, 2023 | 28.50 | 29.00 | 28.00 | 28.50 | 28.50 | 115,117 |
| Sep 7, 2023 | 27.25 | 28.70 | 27.00 | 28.00 | 28.00 | 104,016 |
| Sep 6, 2023 | 27.25 | 27.50 | 27.00 | 27.25 | 27.25 | 71,383 |
| Sep 5, 2023 | 27.25 | 27.50 | 27.00 | 27.25 | 27.25 | 62,262 |
| Sep 4, 2023 | 28.50 | 28.50 | 27.00 | 27.25 | 27.25 | 359,160 |
| Sep 1, 2023 | 28.75 | 28.50 | 28.00 | 28.50 | 28.50 | 68,259 |
| Aug 31, 2023 | 28.75 | 28.94 | 28.50 | 28.75 | 28.75 | 6,587 |
| Aug 30, 2023 | 29.00 | 29.00 | 28.50 | 28.75 | 28.75 | 42,935 |
| Aug 29, 2023 | 28.25 | 29.00 | 28.10 | 29.00 | 29.00 | 113,547 |
| Aug 25, 2023 | 28.25 | 28.50 | 28.15 | 28.25 | 28.25 | 54,518 |
| Aug 24, 2023 | 28.25 | 28.50 | 27.75 | 28.25 | 28.25 | 128,398 |
| Aug 23, 2023 | 28.75 | 29.00 | 28.00 | 28.25 | 28.25 | 51,673 |
| Aug 22, 2023 | 30.00 | 31.00 | 28.10 | 28.75 | 28.75 | 133,645 |
| Aug 21, 2023 | 29.00 | 31.00 | 29.00 | 29.50 | 29.50 | 220,551 |
| Aug 18, 2023 | 29.50 | 29.60 | 28.00 | 28.50 | 28.50 | 181,040 |
| Aug 17, 2023 | 30.50 | 31.00 | 28.60 | 29.50 | 29.50 | 40,455 |
| Aug 16, 2023 | 30.50 | 31.00 | 30.00 | 30.50 | 30.50 | 15,749 |
| Aug 15, 2023 | 30.50 | 31.00 | 30.00 | 30.50 | 30.50 | 10,489 |
| Aug 14, 2023 | 31.50 | 32.00 | 28.40 | 28.40 | 28.40 | 58,762 |
| Aug 11, 2023 | 31.50 | 31.47 | 31.01 | 31.50 | 31.50 | 16,718 |
| Aug 10, 2023 | 31.50 | 32.00 | 31.00 | 31.50 | 31.50 | 75,428 |
| Aug 9, 2023 | 31.50 | 32.00 | 28.50 | 31.50 | 31.50 | 52,794 |
| Aug 8, 2023 | 32.00 | 32.00 | 31.00 | 31.50 | 31.50 | 175,015 |
| Aug 7, 2023 | 32.50 | 33.00 | 31.00 | 32.00 | 32.00 | 63,080 |
| Aug 4, 2023 | 32.50 | 32.85 | 31.01 | 32.50 | 32.50 | 22,576 |
| Aug 3, 2023 | 33.00 | 32.85 | 31.00 | 32.50 | 32.50 | 1,300 |
| Aug 2, 2023 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | 58,416 |
| Aug 1, 2023 | 32.50 | 33.72 | 32.00 | 33.00 | 33.00 | 123,186 |
| Jul 31, 2023 | 29.50 | 33.00 | 29.00 | 32.50 | 32.50 | 316,089 |
| Jul 28, 2023 | 31.50 | 33.00 | 29.00 | 29.90 | 29.90 | 116,433 |
| Jul 27, 2023 | 29.00 | 32.00 | 27.00 | 31.50 | 31.50 | 504,595 |
| Jul 26, 2023 | 35.00 | 34.90 | 31.13 | 32.50 | 32.50 | 344,175 |
| Jul 25, 2023 | 34.75 | 35.50 | 34.50 | 35.00 | 35.00 | 48,788 |
| Jul 24, 2023 | 35.25 | 35.10 | 34.50 | 34.75 | 34.75 | 26,248 |
| Jul 21, 2023 | 35.50 | 35.50 | 34.00 | 35.25 | 35.25 | 94,850 |
| Jul 20, 2023 | 35.50 | 36.00 | 35.00 | 35.50 | 35.50 | 36,616 |
| Jul 19, 2023 | 37.00 | 37.00 | 35.00 | 35.50 | 35.50 | 196,238 |
| Jul 18, 2023 | 38.00 | 39.00 | 36.00 | 37.00 | 37.00 | 168,568 |
| Jul 17, 2023 | 41.00 | 42.00 | 36.13 | 37.60 | 37.60 | 515,108 |
| Jul 14, 2023 | 36.50 | 42.00 | 36.00 | 41.00 | 41.00 | 1,093,456 |
| Jul 13, 2023 | 30.50 | 38.00 | 29.50 | 36.50 | 36.50 | 1,314,807 |
| Jul 12, 2023 | 26.50 | 33.00 | 27.30 | 30.00 | 30.00 | 1,829,976 |
| Jul 11, 2023 | 23.50 | 23.65 | 22.60 | 23.00 | 23.00 | 132,395 |
| Jul 10, 2023 | 22.75 | 23.80 | 22.88 | 23.50 | 23.50 | 177,217 |
| Jul 7, 2023 | 21.25 | 22.80 | 21.23 | 22.75 | 22.75 | 467,078 |
| Jul 6, 2023 | 22.75 | 23.00 | 20.00 | 22.20 | 22.20 | 236,539 |
| Jul 5, 2023 | 23.50 | 24.00 | 22.75 | 22.75 | 22.75 | 75,611 |
| Jul 4, 2023 | 23.50 | 23.30 | 23.00 | 23.50 | 23.50 | 12,554 |
| Jul 3, 2023 | 23.50 | 23.37 | 23.00 | 23.50 | 23.50 | 87,977 |
| Jun 30, 2023 | 23.50 | 24.00 | 23.00 | 23.00 | 23.00 | 72,660 |
| Jun 29, 2023 | 23.50 | 23.20 | 23.00 | 23.50 | 23.50 | 146,207 |
| Jun 28, 2023 | 23.25 | 24.00 | 23.00 | 23.50 | 23.50 | 4,761 |
| Jun 27, 2023 | 23.25 | 23.20 | 23.05 | 23.25 | 23.25 | 105,327 |
| Jun 26, 2023 | 23.50 | 23.50 | 23.00 | 23.25 | 23.25 | 161,872 |
| Jun 23, 2023 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | 123,996 |
| Jun 22, 2023 | 23.75 | 24.00 | 23.00 | 23.50 | 23.50 | 209,739 |
| Jun 21, 2023 | 24.25 | 24.00 | 23.25 | 23.75 | 23.75 | 106,863 |
| Jun 20, 2023 | 24.50 | 24.75 | 24.00 | 24.25 | 24.25 | 26,299 |
| Jun 19, 2023 | 24.75 | 25.00 | 24.00 | 24.50 | 24.50 | 96,744 |
| Jun 16, 2023 | 25.00 | 25.00 | 24.50 | 24.75 | 24.75 | 79,093 |
| Jun 15, 2023 | 25.00 | 24.75 | 24.60 | 25.00 | 25.00 | 4,666 |
| Jun 14, 2023 | 24.75 | 24.60 | 24.50 | 25.00 | 25.00 | 38,078 |
| Jun 13, 2023 | 24.75 | 25.00 | 24.00 | 24.40 | 24.40 | 118,820 |
| Jun 12, 2023 | 24.75 | 24.88 | 24.50 | 24.75 | 24.75 | 76,664 |
| Jun 9, 2023 | 24.75 | 24.90 | 24.50 | 24.75 | 24.75 | 296,200 |
| Jun 8, 2023 | 24.75 | 25.50 | 24.50 | 24.75 | 24.75 | 265,368 |
| Jun 7, 2023 | 25.75 | 25.01 | 24.50 | 24.75 | 24.75 | 50,337 |
| Jun 6, 2023 | 25.75 | 25.22 | 25.00 | 25.75 | 25.75 | 16,636 |
| Jun 5, 2023 | 25.75 | 26.50 | 25.00 | 25.00 | 25.00 | 113,140 |
| Jun 2, 2023 | 25.50 | 25.85 | 25.00 | 25.75 | 25.75 | 153,102 |
| Jun 1, 2023 | 25.25 | 26.00 | 24.50 | 25.50 | 25.50 | 121,426 |
| May 31, 2023 | 25.50 | 25.90 | 25.00 | 25.25 | 25.25 | 106,234 |
| May 30, 2023 | 30.00 | 29.50 | 25.20 | 26.00 | 26.00 | 375,296 |
| May 26, 2023 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | 109,749 |
| May 25, 2023 | 1:20 Stock Splits | |||||
| May 25, 2023 | 30.50 | 31.40 | 29.00 | 30.00 | 30.00 | 6,573 |
| May 24, 2023 | 29.50 | 30.00 | 29.00 | 30.00 | 30.00 | 58,457 |
| May 23, 2023 | 30.00 | 30.00 | 29.34 | 29.50 | 29.50 | 60,124 |
| May 22, 2023 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | 322,190 |
| May 19, 2023 | 30.50 | 30.18 | 29.44 | 30.00 | 30.00 | 183,544 |
| May 18, 2023 | 30.50 | 31.00 | 30.24 | 30.50 | 30.50 | 23,948 |
| May 17, 2023 | 30.50 | 31.00 | 30.00 | 30.50 | 30.50 | 172,906 |
| May 16, 2023 | 31.50 | 32.00 | 30.00 | 30.00 | 30.00 | 270,426 |
| May 15, 2023 | 31.50 | 32.00 | 31.00 | 31.50 | 31.50 | 21,419 |
| May 12, 2023 | 31.50 | 33.00 | 30.32 | 31.50 | 31.50 | 156,466 |
| May 11, 2023 | 33.00 | 33.00 | 31.00 | 31.50 | 31.50 | 207,466 |
| May 10, 2023 | 33.50 | 34.00 | 32.00 | 33.00 | 33.00 | 89,728 |
| May 9, 2023 | 35.00 | 34.78 | 33.00 | 33.50 | 33.50 | 83,194 |
| May 5, 2023 | 35.00 | 36.00 | 34.00 | 35.00 | 35.00 | 139,727 |
| May 4, 2023 | 35.00 | 36.00 | 34.00 | 35.00 | 35.00 | 214,994 |
| May 3, 2023 | 35.50 | 36.00 | 34.00 | 35.00 | 35.00 | 481,003 |
| May 2, 2023 | 35.50 | 36.00 | 35.00 | 35.40 | 35.40 | 298,259 |
| Apr 28, 2023 | 34.00 | 36.00 | 33.70 | 35.40 | 35.40 | 163,023 |
| Apr 27, 2023 | 36.50 | 37.00 | 34.00 | 34.00 | 34.00 | 570,962 |
| Apr 26, 2023 | 36.50 | 37.00 | 36.00 | 36.50 | 36.50 | 59,605 |
| Apr 25, 2023 | 36.50 | 37.00 | 36.34 | 37.00 | 37.00 | 21,682 |
| Apr 24, 2023 | 36.50 | 37.00 | 36.00 | 37.00 | 37.00 | 59,060 |
| Apr 21, 2023 | 37.50 | 38.00 | 35.60 | 36.00 | 36.00 | 246,189 |
| Apr 20, 2023 | 36.00 | 40.00 | 36.00 | 37.00 | 37.00 | 442,406 |
| Apr 19, 2023 | 35.50 | 36.50 | 34.00 | 36.00 | 36.00 | 65,053 |
Related Tickers
LBE.L Longboat Energy plc
16.75
0.00%
JOG.L Jersey Oil and Gas Plc
155.00
+0.32%
ECO.L Eco (Atlantic) Oil & Gas Ltd.
8.00
0.00%
AXL.L Arrow Exploration Corp.
22.10
+0.45%
TXP.L Touchstone Exploration Inc.
43.50
0.00%
I3E.L i3 Energy Plc
12.90
+5.91%
MATD.L Petro Matad Limited
3.9000
+2.63%
SOUC.L Southern Energy Corp.
10.75
0.00%
PXEN.L Prospex Energy Plc
5.05
0.00%
CORO.L Coro Energy plc
0.1450
0.00%