Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
Diversified Energy Company PLC (DEC)
Diversified Energy Company PLC (DEC) Historical

DEC Diversified Energy Company PLC

14.01

-0.48 (-3.31%)

Jun 14 2024 - Closed

Delayed by 15 minutes

DEC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	14.01	-0.48	-3.31%	14.13	14.27	13.98	202,464
Jun 13 2024	14.49	-0.48	-3.21%	15.01	15.01	14.42	213,628
Jun 12 2024	14.97	0.21	1.42%	14.94	15.08	14.88	174,924
Jun 11 2024	14.76	0.20	1.37%	14.42	14.77	14.28	247,420
Jun 10 2024	14.56	0.61	4.37%	14.09	14.63	14.09	250,444
Jun 07 2024	13.95	-0.44	-3.06%	13.97	14.24	13.95	209,585
Jun 06 2024	14.39	0.07	0.49%	14.21	14.43	14.15	187,910
Jun 05 2024	14.32	-0.08	-0.56%	14.46	14.46	14.16	175,186
Jun 04 2024	14.40	-0.19	-1.30%	14.34	14.50	14.00	211,453
Jun 03 2024	14.59	-0.59	-3.89%	15.07	15.09	14.445	195,676
May 31 2024	15.18	-0.08	-0.52%	15.02	15.18	14.80	226,533
May 30 2024	15.26	1.05	7.39%	14.41	15.26	14.41	295,565
May 29 2024	14.21	-0.47	-3.20%	14.22	14.23	13.95	291,153
May 28 2024	14.68	0.41	2.87%	14.25	14.68	14.19	239,753
May 24 2024	14.27	0.12	0.85%	14.02	14.27	13.87	332,343
May 23 2024	14.15	-0.13	-0.91%	14.15	14.28	13.94	233,417
May 22 2024	14.28	-0.13	-0.90%	14.41	14.41	14.08	262,350
May 21 2024	14.41	0.24	1.69%	14.29	14.43	14.26	142,838
May 20 2024	14.17	-0.31	-2.14%	14.52	14.52	14.17	186,288
May 17 2024	14.48	-0.04	-0.28%	14.56	14.56	14.24	158,924
May 16 2024	14.52	0.34	2.40%	14.30	14.595	14.24	185,028
May 15 2024	14.18	0.16	1.14%	14.22	14.29	13.94	159,824
May 14 2024	14.02	0.36	2.64%	13.78	14.13	13.78	99,446
May 13 2024	13.66	-0.23	-1.66%	13.72	13.80	13.65	101,018
May 10 2024	13.89	-0.23	-1.63%	14.05	14.08	13.81	110,230
May 09 2024	14.12	0.02	0.14%	14.03	14.16	13.91	150,927
May 08 2024	14.10	-0.03	-0.21%	14.01	14.20	14.01	60,940
May 07 2024	14.13	0.28	2.02%	14.02	14.20	13.87	115,146
May 06 2024	13.85	0.33	2.44%	13.87	14.01	13.6101	151,546
May 03 2024	13.52	0.31	2.35%	13.48	13.69	13.325	138,504
May 02 2024	13.21	-0.04	-0.30%	13.46	13.59	12.98	140,289
May 01 2024	13.25	-0.78	-5.56%	13.90	13.95	13.21	202,098
Apr 30 2024	14.03	-0.73	-4.95%	14.43	14.47	13.97	187,222
Apr 29 2024	14.76	0.26	1.79%	14.48	14.94	14.43	210,081
Apr 26 2024	14.50	0.60	4.32%	13.94	14.68	13.94	328,305
Apr 25 2024	13.90	0.27	1.98%	13.56	13.91	13.52	143,154
Apr 24 2024	13.63	-0.17	-1.23%	13.48	13.63	13.27	149,882
Apr 23 2024	13.80	0.00	0.00%	13.56	13.96	13.45	234,825
Apr 22 2024	13.80	0.11	0.80%	13.42	13.95	13.32	145,624
Apr 19 2024	13.69	-0.05	-0.36%	13.58	13.73	13.34	162,252
Apr 18 2024	13.74	-0.15	-1.08%	13.68	13.77	13.55	148,348
Apr 17 2024	13.89	0.58	4.36%	13.45	13.96	13.425	194,820
Apr 16 2024	13.31	-0.32	-2.35%	13.50	13.66	13.16	180,392
Apr 15 2024	13.63	-0.49	-3.47%	14.27	14.27	13.456	372,351
Apr 12 2024	14.12	-0.05	-0.35%	14.34	14.53	13.90	331,746
Apr 11 2024	14.17	0.20	1.43%	14.07	14.17	13.78	191,049
Apr 10 2024	13.97	0.42	3.10%	13.43	13.97	13.22	221,826
Apr 09 2024	13.55	0.65	5.04%	13.36	13.59	13.27	244,373
Apr 08 2024	12.90	0.04	0.31%	12.90	13.105	12.86	123,962
Apr 05 2024	12.86	0.39	3.13%	12.50	12.97	12.45	138,226
Apr 04 2024	12.47	-0.47	-3.63%	12.45	12.68	12.45	205,933
Apr 03 2024	12.94	0.40	3.19%	12.21	12.95	12.18	382,298
Apr 02 2024	12.54	0.35	2.87%	12.15	12.59	12.1113	136,452
Apr 01 2024	12.19	0.16	1.33%	12.15	12.29	11.75	136,130
Mar 28 2024	12.03	0.66	5.80%	11.50	12.12	11.50	196,266
Mar 27 2024	11.37	0.46	4.22%	10.91	11.40	10.82	253,153
Mar 26 2024	10.91	-0.33	-2.94%	11.31	11.31	10.73	189,245
Mar 25 2024	11.24	0.06	0.54%	11.16	11.33	11.04	174,718
Mar 22 2024	11.18	-0.34	-2.95%	11.46	11.46	11.06	153,756
Mar 21 2024	11.52	-0.03	-0.26%	11.56	11.76	11.28	200,045
Mar 20 2024	11.55	0.13	1.14%	11.24	11.57	11.14	234,483
Mar 19 2024	11.42	-0.37	-3.14%	11.04	11.45	10.5367	522,460

Diversified Energy

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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