Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Diversified Energy Company Plc | DEC | London | Ordinary Share |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
1,088.00 | 1,084.00 | 1,141.00 | 1,092.00 |
Industry Sector |
---|
OIL & GAS PRODUCERS |
DEC Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 1,091.00 | 1,141.00 | 1,060.00 | 1,082.43 | 236,758 | 38.00 | 3.48% |
1 Month | 965.50 | 1,173.00 | 952.00 | 1,063.45 | 330,886 | 163.50 | 16.93% |
3 Months | 915.00 | 1,173.00 | 832.00 | 963.73 | 366,875 | 214.00 | 23.39% |
6 Months | 1,379.00 | 1,513.00 | 822.50 | 1,294.57 | 1,490,952 | -250.00 | -18.13% |
1 Year | 1,823.00 | 1,963.00 | 822.50 | 1,574.39 | 2,425,939 | -694.00 | -38.07% |
3 Years | 2,208.00 | 2,880.00 | 822.50 | 2,066.53 | 2,794,950 | -1,079.00 | -48.87% |
5 Years | 2,440.00 | 2,880.00 | 822.50 | 2,085.06 | 2,551,482 | -1,311.00 | -53.73% |
DEC 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 25 2024 | 1,092.00 | 16.00 | 1.49% | 1,060.00 | 1,100.00 | 1,060.00 | 218,640 |
Apr 24 2024 | 1,076.00 | -5.00 | -0.46% | 1,085.00 | 1,085.00 | 1,065.00 | 239,750 |
Apr 23 2024 | 1,081.00 | -9.00 | -0.83% | 1,102.00 | 1,111.00 | 1,081.00 | 345,336 |
Apr 22 2024 | 1,090.00 | 16.00 | 1.49% | 1,085.00 | 1,099.00 | 1,078.00 | 197,031 |
Apr 19 2024 | 1,074.00 | -20.00 | -1.83% | 1,091.00 | 1,101.00 | 1,061.00 | 183,031 |
Apr 18 2024 | 1,094.00 | -3.00 | -0.27% | 1,101.00 | 1,114.00 | 1,089.00 | 142,004 |
Apr 17 2024 | 1,097.00 | 5.00 | 0.46% | 1,072.00 | 1,104.00 | 1,069.00 | 284,207 |
Apr 16 2024 | 1,092.00 | -4.00 | -0.36% | 1,080.00 | 1,099.00 | 1,071.00 | 227,933 |
Apr 15 2024 | 1,096.00 | -31.00 | -2.75% | 1,118.00 | 1,123.00 | 1,082.00 | 383,401 |
Apr 12 2024 | 1,127.00 | 21.00 | 1.90% | 1,124.00 | 1,173.00 | 1,115.00 | 726,819 |
Apr 11 2024 | 1,106.00 | 27.00 | 2.50% | 1,101.00 | 1,123.00 | 1,090.00 | 513,051 |
Apr 10 2024 | 1,079.00 | 22.00 | 2.08% | 1,059.00 | 1,079.00 | 1,044.00 | 344,304 |
Apr 09 2024 | 1,057.00 | 31.00 | 3.02% | 1,002.00 | 1,068.00 | 1,002.00 | 300,043 |
Apr 08 2024 | 1,026.00 | 23.00 | 2.29% | 980.00 | 1,035.00 | 980.00 | 450,038 |
Apr 05 2024 | 1,003.00 | 15.50 | 1.57% | 975.00 | 1,003.00 | 955.50 | 278,217 |
Apr 04 2024 | 987.50 | 2.50 | 0.25% | 1,017.00 | 1,020.00 | 975.00 | 336,369 |
Apr 03 2024 | 985.00 | 17.50 | 1.81% | 971.00 | 987.00 | 966.50 | 447,251 |
Apr 02 2024 | 967.50 | 19.50 | 2.06% | 965.50 | 998.00 | 952.00 | 338,517 |
Mar 28 2024 | 948.00 | 55.50 | 6.22% | 897.50 | 952.00 | 895.00 | 396,929 |
Mar 27 2024 | 892.50 | 38.50 | 4.51% | 878.50 | 892.50 | 854.00 | 501,775 |
Mar 26 2024 | 854.00 | -22.00 | -2.51% | 868.00 | 880.50 | 853.50 | 262,109 |