DEC

Diversified Energy Historical Data - DEC

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Diversified Energy Company Plc DEC London Ordinary Share GB00BYX7JT74 ORD 1P
  Price Change Price Change % Stock Price Last Trade
-2.80 -2.63% 103.80 10:35:20
Open Price Low Price High Price Close Price Previous Close
106.80 103.40 106.80 103.80 106.60
more quote information »
Industry Sector
OIL & GAS PRODUCERS

DEC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week106.80110.80103.40107.883,843,166-3.00-2.81%
1 Month111.60114.80103.40108.585,926,189-7.80-6.99%
3 Months111.40126.40103.40110.823,206,997-7.60-6.82%
6 Months112.80131.00103.40113.962,352,492-9.00-7.98%
1 Year99.00131.0092.40110.012,647,1444.804.85%
3 Years116.00135.0055.20108.692,052,259-12.20-10.52%
5 Years67.50135.0054.00105.961,607,30036.3053.78%

DEC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2021 103.80 -2.80 -2.63% 106.80 106.80 103.40 7,867,687
Jun 17 2021 106.60 -2.20 -2.02% 108.80 110.60 106.60 6,339,526
Jun 16 2021 108.80 -0.60 -0.55% 109.60 110.80 108.80 2,308,668
Jun 15 2021 109.40 0.40 0.37% 110.00 110.00 108.00 2,468,226
Jun 14 2021 109.00 1.60 1.49% 108.60 109.80 107.60 3,834,068
Jun 11 2021 107.40 2.40 2.29% 106.80 107.60 104.20 4,265,344
Jun 10 2021 105.00 -1.00 -0.94% 106.20 106.20 105.00 2,944,194
Jun 09 2021 106.00 -0.80 -0.75% 107.60 107.60 106.00 2,818,421
Jun 08 2021 106.80 -1.60 -1.48% 108.80 108.80 106.60 16,752,534
Jun 07 2021 108.40 2.40 2.26% 106.60 109.20 106.60 2,669,802
Jun 04 2021 106.00 -0.40 -0.38% 106.60 107.00 106.00 2,039,639
Jun 03 2021 106.40 0.20 0.19% 107.00 107.20 105.60 1,679,414
Jun 02 2021 106.20 -1.80 -1.67% 108.00 108.60 106.20 5,856,210
Jun 01 2021 108.00 3.40 3.25% 106.00 108.00 105.20 3,042,202
May 28 2021 104.60 -1.40 -1.32% 106.60 107.60 104.60 3,137,011
May 27 2021 106.00 -4.20 -3.81% 108.00 108.40 105.20 12,704,857
May 26 2021 110.20 -1.20 -1.08% 111.40 112.40 110.20 4,343,843
May 25 2021 111.40 -2.40 -2.11% 114.00 114.80 111.40 3,178,720
May 24 2021 113.80 1.80 1.61% 113.00 113.80 111.60 3,227,277
May 21 2021 112.00 -10.20 -8.35% 111.60 113.00 109.40 28,987,639
May 20 2021 122.20 1.20 0.99% 117.80 123.40 117.80 451,953
See More Historical Prices »
Your Recent History
LSE
DEC
Diversifie..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210620 21:15:09