Dark

DEC
DIVERSIFIED ENERGY COMPANY
stock LSE

Inactive

Jul 19, 2024

1266.00GBX-1.860%(-24.00)156,234

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-19	1,250.0000	1,283.0000	1,250.0000	1,266.0000	-1.860%	156,234	0.000%
2024-07-18	1,281.0000	1,308.0000	1,281.0000	1,290.0000	0.000%	185,062	-1.860%
2024-07-17	1,253.0000	1,301.0000	1,247.0000	1,290.0000	+20.000%	453,628	-1.860%
2024-06-24	1,075.0000	1,095.0000	1,066.0000	1,075.0000	0.000%	151,996	+17.767%
2024-06-21	1,148.0000	1,148.0000	1,075.0000	1,075.0000	-4.444%	363,555	+17.767%
2024-06-20	1,107.0000	1,144.0000	1,107.0000	1,125.0000	+2.366%	169,389	+12.533%
2024-06-19	1,111.0000	1,111.0000	1,089.0000	1,099.0000	-0.543%	112,872	+15.196%
2024-06-18	1,084.0000	1,109.0000	1,065.0000	1,105.0000	+1.937%	153,109	+14.570%
2024-06-17	1,120.0000	1,128.0000	1,084.0000	1,084.0000	-2.606%	221,182	+16.790%
2024-06-14	1,128.0000	1,129.0000	1,108.0000	1,113.0000	-2.025%	161,951	+13.747%
2024-06-13	1,186.0000	1,186.0000	1,134.0000	1,136.0000	-2.322%	435,519	+11.444%
2024-06-12	1,108.0000	1,169.0000	1,108.0000	1,163.0000	+2.287%	234,029	+8.856%
2024-06-11	1,145.0000	1,148.0000	1,117.0000	1,137.0000	0.000%	163,156	+11.346%
2024-06-10	1,145.0000	1,147.0000	1,090.0000	1,137.0000	+2.989%	204,796	+11.346%
2024-06-07	1,100.0000	1,123.0000	1,092.0000	1,104.0000	-0.987%	197,276	+14.674%
2024-06-06	1,095.0000	1,128.0000	1,095.0000	1,115.0000	+0.814%	530,220	+13.543%
2024-06-05	1,114.0000	1,130.0000	1,106.0000	1,106.0000	-0.896%	196,692	+14.467%
2024-06-04	1,141.0000	1,158.0000	1,093.0000	1,116.0000	-3.793%	513,708	+13.441%
2024-06-03	1,180.0000	1,196.0000	1,154.0000	1,160.0000	-1.277%	290,949	+9.138%
2024-05-31	1,180.0000	1,195.0000	1,149.0000	1,175.0000	+1.032%	496,451	+7.745%
2024-05-30	1,110.0000	1,179.0000	1,106.0000	1,163.0000	+5.344%	441,474	+8.856%
2024-05-29	1,125.0000	1,144.0000	1,093.0000	1,104.0000	-2.473%	275,986	+14.674%
2024-05-28	1,097.0000	1,136.0000	1,088.0000	1,132.0000	+3.191%	417,255	+11.837%
2024-05-24	1,084.0000	1,108.0000	1,079.0000	1,097.0000	-1.614%	338,751	+15.406%
2024-05-23	1,119.0000	1,122.0000	1,076.0000	1,115.0000	+1.088%	594,856	+13.543%
2024-05-22	1,150.0000	1,150.0000	1,103.0000	1,103.0000	-1.693%	261,352	+14.778%
2024-05-21	1,095.0000	1,130.0000	1,095.0000	1,122.0000	-0.267%	152,936	+12.834%
2024-05-20	1,084.0000	1,142.0000	1,084.0000	1,125.0000	+0.089%	248,569	+12.533%
2024-05-17	1,140.0000	1,155.0000	1,117.0000	1,124.0000	-1.576%	165,741	+12.633%
2024-05-16	1,104.0000	1,144.0000	1,104.0000	1,142.0000	+3.724%	196,648	+10.858%
2024-05-15	1,110.0000	1,140.0000	1,101.0000	1,101.0000	-0.632%	200,912	+14.986%
2024-05-14	1,100.0000	1,124.0000	1,087.0000	1,108.0000	+1.838%	152,981	+14.260%
2024-05-13	1,105.0000	1,107.0000	1,084.0000	1,088.0000	-2.334%	187,549	+16.360%
2024-05-10	1,117.0000	1,132.0000	1,108.0000	1,114.0000	+0.270%	175,592	+13.645%
2024-05-09	1,134.0000	1,138.0000	1,098.0000	1,111.0000	-2.028%	200,540	+13.951%
2024-05-08	1,103.0000	1,134.0000	1,103.0000	1,134.0000	+1.887%	178,468	+11.640%
2024-05-07	1,104.0000	1,135.0000	1,100.0000	1,113.0000	+5.598%	248,475	+13.747%
2024-05-02	1,070.0000	1,103.0000	1,045.0000	1,054.0000	-2.498%	317,633	+20.114%
2024-05-01	1,166.0000	1,166.0000	1,080.0000	1,081.0000	+12,212.073%	192,757	+17.114%
2024-03-22	8.9500	9.1500	8.7800	8.7800	-1.459%	284,536	+14,319.134%
2024-03-21	8.9850	9.1900	8.8700	8.9100	+1.020%	398,365	+14,108.754%
2024-03-20	8.9000	8.9950	8.7000	8.8200	-0.732%	316,682	+14,253.741%
2024-03-19	8.7800	9.0050	8.3200	8.8850	-3.790%	1,135,380	+14,148.734%
2024-03-18	9.2800	9.3000	9.1550	9.2350	+0.217%	169,957	+13,608.717%
2024-03-15	9.1500	9.2150	9.1000	9.2150	+1.208%	353,840	+13,638.470%
2024-03-14	9.2000	9.2250	9.1050	9.1050	-0.655%	261,578	+13,804.448%
2024-03-13	9.1250	9.2700	9.0300	9.1650	+0.164%	173,152	+13,713.421%
2024-03-12	9.2400	9.2750	9.1500	9.1500	-0.813%	181,761	+13,736.066%
2024-03-11	9.5000	9.5000	9.1500	9.2250	-0.860%	245,786	+13,623.577%
2024-03-08	9.4050	9.4300	9.1100	9.3050	-0.852%	215,894	+13,505.588%
2024-03-07	9.3000	9.4250	9.2250	9.3850	+0.914%	223,460	+13,389.611%
2024-03-06	9.4000	9.4000	9.1300	9.3000	+0.216%	310,450	+13,512.903%
2024-03-05	9.1000	9.3600	9.0200	9.2800	+0.379%	230,552	+13,542.241%
2024-03-04	9.5700	9.8050	9.0850	9.2450	-3.396%	651,870	+13,593.889%
2024-03-01	9.4450	9.6100	9.3000	9.5700	+2.298%	523,216	+13,128.840%
2024-02-29	9.2950	9.4800	9.1850	9.3550	-4.929%	492,454	+13,432.870%
2024-02-28	10.0000	10.0800	9.8400	9.8400	-1.600%	456,162	+12,765.854%
2024-02-27	9.8550	10.1100	9.6400	10.0000	+0.654%	486,918	+12,560.000%
2024-02-26	9.4500	9.9350	9.2150	9.9350	+4.304%	532,720	+12,642.828%
2024-02-23	9.8400	9.9050	9.4000	9.5250	-3.152%	230,267	+13,191.339%
2024-02-22	9.7250	10.0600	9.6850	9.8350	+2.769%	454,292	+12,772.395%
2024-02-21	9.4500	9.5700	9.2000	9.5700	+3.571%	308,088	+13,128.840%
2024-02-20	9.1050	9.2400	8.9600	9.2400	+0.271%	293,888	+13,601.299%
2024-02-19	9.4000	9.4900	9.1600	9.2150	-1.444%	227,523	+13,638.470%
2024-02-16	9.3550	9.4600	9.1850	9.3500	0.000%	773,426	+13,440.107%
2024-02-15	9.1250	9.4450	8.9650	9.3500	+3.372%	782,500	+13,440.107%
2024-02-14	9.2050	9.2250	8.9650	9.0450	-1.202%	624,995	+13,896.683%
2024-02-13	9.2600	9.3400	8.9400	9.1550	+0.882%	432,989	+13,728.509%
2024-02-12	9.3800	9.3850	8.8400	9.0750	-1.305%	515,785	+13,850.413%
2024-02-09	9.2550	9.3500	9.1250	9.1950	-1.658%	424,213	+13,668.352%
2024-02-08	9.1000	9.4250	9.0200	9.3500	+2.804%	537,832	+13,440.107%
2024-02-07	9.4500	9.5600	9.0400	9.0950	-0.710%	591,893	+13,819.736%
2024-02-06	9.0300	9.2200	8.9600	9.1600	+2.289%	287,433	+13,720.961%
2024-02-05	9.0250	9.0700	8.9150	8.9550	-0.223%	218,410	+14,037.353%
2024-02-02	9.1500	9.3050	8.9750	8.9750	-0.774%	327,997	+14,005.850%
2024-02-01	9.2000	9.2500	8.8100	9.0450	-1.309%	387,812	+13,896.683%
2024-01-31	9.3000	9.3250	9.0700	9.1650	-1.452%	356,816	+13,713.421%
2024-01-30	9.5900	9.8650	9.1500	9.3000	-1.431%	473,633	+13,512.903%
2024-01-29	9.4150	9.5550	9.1950	9.4350	-0.475%	259,334	+13,318.124%
2024-01-26	9.6750	9.8400	9.4800	9.4800	-0.368%	376,432	+13,254.430%
2024-01-25	9.2800	9.5350	8.9500	9.5150	+0.955%	341,294	+13,205.307%
2024-01-24	8.7650	9.4800	8.4950	9.4250	+11.538%	780,677	+13,332.361%
2024-01-23	9.7850	9.8000	8.2250	8.4500	-12.162%	1,475,479	+14,882.249%
2024-01-22	9.6100	10.0000	9.5350	9.6200	+0.418%	330,475	+13,060.083%
2024-01-19	9.6500	9.6500	8.7550	9.5800	+0.314%	1,335,493	+13,115.031%
2024-01-18	9.7700	9.8100	9.5200	9.5500	-2.402%	381,753	+13,156.545%
2024-01-17	10.2400	10.2400	9.5250	9.7850	-4.630%	658,826	+12,838.171%
2024-01-16	9.9580	10.4450	9.8120	10.2600	+2.600%	640,591	+12,239.181%
2024-01-15	11.0450	11.0800	9.8020	10.0000	-9.502%	1,680,285	+12,560.000%
2024-01-12	11.0000	11.3100	11.0000	11.0500	+0.729%	228,946	+11,357.014%
2024-01-11	11.2100	11.4550	10.8950	10.9700	-1.526%	212,291	+11,440.565%
2024-01-10	11.4500	11.5950	11.0300	11.1400	-3.088%	337,106	+11,264.452%
2024-01-09	11.6850	11.6850	11.1550	11.4950	+0.833%	965,041	+10,913.484%
2024-01-08	11.6400	11.6400	11.2700	11.4000	-3.226%	859,086	+11,005.263%
2024-01-05	12.2000	12.2000	11.3950	11.7800	-3.443%	786,860	+10,647.029%
2024-01-04	11.7000	12.3250	11.7000	12.2000	+3.697%	473,249	+10,277.049%
2024-01-03	12.0800	12.1050	11.6900	11.7650	-1.836%	574,170	+10,660.731%
2024-01-02	11.2450	11.9850	11.2400	11.9850	+7.489%	224,095	+10,463.204%
2023-12-29	11.1050	11.1700	10.8750	11.1500	+0.405%	107,461	+11,254.260%
2023-12-28	11.6400	11.6400	11.0700	11.1050	-4.391%	204,860	+11,300.270%
2023-12-27	11.0300	11.6150	11.0300	11.6150	+6.170%	415,785	+10,799.699%
2023-12-22	10.7800	10.9500	10.6550	10.9400	+1.484%	146,960	+11,472.212%
2023-12-21	10.7400	11.0700	10.5050	10.7800	-0.416%	395,934	+11,643.970%
2023-12-20	11.4000	11.9000	10.8250	10.8250	-3.520%	669,879	+11,595.150%
2023-12-19	12.8200	13.0000	10.1000	11.2200	-14.384%	2,275,593	+11,183.422%
2023-12-18	13.3100	13.6000	12.9050	13.1050	-1.872%	301,351	+9,560.435%
2023-12-15	13.3000	13.7000	13.1400	13.3550	+1.598%	443,835	+9,379.596%
2023-12-14	12.6850	13.2200	12.6850	13.1450	+6.008%	860,887	+9,531.038%
2023-12-13	12.3200	12.4100	12.0350	12.4000	-0.081%	202,900	+10,109.677%
2023-12-12	12.6150	12.8200	12.4050	12.4100	-2.283%	270,873	+10,101.450%
2023-12-11	12.8500	13.0400	12.6000	12.7000	-2.383%	225,362	+9,868.504%
2023-12-08	12.8000	13.1350	12.8000	13.0100	+1.641%	716,630	+9,630.976%
2023-12-07	12.7500	12.9700	12.3000	12.8000	-0.109%	253,723	+9,790.625%
2023-12-06	13.0540	13.5400	12.8140	12.8140	-4.259%	236,401	+9,779.819%
2023-12-05	12.7500	13.5000	12.7500	13.3840	+3.913%	258,481	+9,359.056%
2023-12-04	12.9900	12.9900	12.8000	12.8800	+1,880.015%	137,698	+9,729.193%
2023-12-01	0.6720	0.6720	0.6335	0.6505	-0.687%	3,917,803	+194,519.523%
2023-11-30	0.6560	0.6685	0.6465	0.6550	-3.818%	29,381,789	+193,182.443%
2023-11-29	0.7205	0.7205	0.6810	0.6810	-2.714%	4,005,447	+185,803.084%
2023-11-28	0.7235	0.7235	0.6960	0.7000	-0.709%	5,849,702	+180,757.143%
2023-11-27	0.7170	0.7200	0.7030	0.7050	-1.122%	3,049,794	+179,474.468%
2023-11-24	0.7085	0.7250	0.7085	0.7130	-1.247%	4,736,452	+177,459.607%
2023-11-23	0.7155	0.7275	0.7075	0.7220	+2.557%	3,846,845	+175,246.260%
2023-11-22	0.7195	0.7200	0.6920	0.7040	-1.607%	4,331,698	+179,729.545%
2023-11-21	0.7340	0.7345	0.7130	0.7155	-1.986%	2,853,070	+176,839.203%
2023-11-20	0.7460	0.7565	0.7245	0.7300	-1.617%	3,112,623	+173,324.658%
2023-11-17	0.7395	0.7435	0.7185	0.7420	+2.913%	8,589,837	+170,519.946%
2023-11-16	0.7245	0.7320	0.7150	0.7210	-0.552%	7,124,518	+175,489.459%
2023-11-15	0.7200	0.7410	0.7115	0.7250	+2.473%	6,928,176	+174,520.690%
2023-11-14	0.6685	0.7185	0.6585	0.7075	+6.152%	5,679,725	+178,839.929%
2023-11-13	0.6790	0.6800	0.6655	0.6665	-1.913%	4,551,384	+189,847.487%
2023-11-10	0.6750	0.6890	0.6750	0.6795	-1.522%	3,091,327	+186,213.466%
2023-11-09	0.6800	0.6945	0.6680	0.6900	+2.832%	10,255,711	+183,378.261%
2023-11-08	0.6830	0.6850	0.6625	0.6710	-2.044%	9,880,282	+188,573.621%
2023-11-07	0.6980	0.6990	0.6800	0.6850	-2.630%	2,226,117	+184,717.518%
2023-11-06	0.7150	0.7185	0.7005	0.7035	-1.540%	2,590,685	+179,857.356%
2023-11-03	0.7185	0.7330	0.7065	0.7145	-0.833%	2,035,312	+177,086.844%
2023-11-02	0.6710	0.7205	0.6710	0.7205	+7.457%	2,294,309	+175,611.312%
2023-11-01	0.6740	0.6740	0.6555	0.6705	+0.299%	6,365,672	+188,714.318%
2023-10-31	0.6770	0.6815	0.6670	0.6685	-1.183%	4,167,774	+189,279.207%
2023-10-30	0.6940	0.6985	0.6765	0.6765	-2.451%	3,042,358	+187,039.690%
2023-10-27	0.6875	0.7010	0.6865	0.6935	+1.463%	3,249,826	+182,452.271%
2023-10-26	0.6895	0.6960	0.6805	0.6835	-0.654%	3,616,599	+185,123.116%
2023-10-25	0.7020	0.7040	0.6875	0.6880	-1.924%	3,280,069	+183,911.628%
2023-10-24	0.6970	0.7275	0.6970	0.7015	-2.025%	4,505,098	+180,370.421%
2023-10-23	0.7140	0.7160	0.6965	0.7160	+1.201%	3,572,078	+176,715.642%
2023-10-20	0.7230	0.7230	0.7010	0.7075	-1.736%	3,379,917	+178,839.929%
2023-10-19	0.7300	0.7330	0.7135	0.7200	-2.703%	3,459,102	+175,733.333%
2023-10-18	0.7420	0.7500	0.7335	0.7400	-0.270%	2,152,140	+170,981.081%
2023-10-17	0.7380	0.7420	0.7310	0.7420	+1.159%	2,172,937	+170,519.946%
2023-10-16	0.7470	0.7470	0.7215	0.7335	-0.945%	2,550,251	+172,497.137%
2023-10-13	0.7525	0.7545	0.7365	0.7405	-1.069%	4,880,736	+170,865.564%
2023-10-12	0.7590	0.7590	0.7400	0.7485	+0.876%	2,168,446	+169,038.277%
2023-10-11	0.7535	0.7660	0.7390	0.7420	-1.198%	2,775,452	+170,519.946%
2023-10-10	0.7610	0.7745	0.7480	0.7510	-1.249%	2,756,592	+168,475.233%
2023-10-09	0.7495	0.7605	0.7355	0.7605	+4.608%	3,904,078	+166,369.428%
2023-10-06	0.7200	0.7485	0.7165	0.7270	+1.465%	7,512,030	+174,040.303%
2023-10-05	0.6790	0.7220	0.6595	0.7165	+6.781%	26,261,100	+176,592.254%
2023-10-04	0.7175	0.7300	0.6470	0.6710	-6.546%	16,745,242	+188,573.621%
2023-10-03	0.7820	0.7820	0.7165	0.7180	-8.709%	10,332,657	+176,223.120%
2023-10-02	0.8075	0.8145	0.7750	0.7865	-2.480%	2,921,577	+160,866.306%
2023-09-29	0.8150	0.8155	0.8065	0.8065	-0.494%	2,228,864	+156,874.582%
2023-09-28	0.8405	0.8405	0.8085	0.8105	-1.219%	1,370,142	+156,099.877%
2023-09-27	0.8225	0.8250	0.8070	0.8205	+0.985%	1,662,962	+154,196.161%
2023-09-26	0.8100	0.8125	0.7905	0.8125	+0.247%	7,522,602	+155,715.385%
2023-09-25	0.8160	0.8200	0.7935	0.8105	-0.552%	2,539,227	+156,099.877%
2023-09-22	0.8170	0.8200	0.8015	0.8150	-0.367%	4,381,047	+155,237.423%
2023-09-21	0.8375	0.8430	0.8180	0.8180	-3.195%	3,377,830	+154,667.726%
2023-09-20	0.8300	0.8580	0.8180	0.8450	+2.486%	2,742,940	+149,722.485%
2023-09-19	0.8315	0.8365	0.8120	0.8245	-0.722%	5,184,141	+153,447.605%
2023-09-18	0.8760	0.8760	0.8300	0.8305	-5.410%	6,406,506	+152,338.290%
2023-09-15	0.8900	0.8975	0.8780	0.8780	-1.570%	3,631,635	+144,091.344%
2023-09-14	0.8500	0.8920	0.8490	0.8920	+3.420%	3,514,575	+141,828.251%
2023-09-13	0.8600	0.8660	0.8520	0.8625	-0.748%	2,539,639	+146,682.609%
2023-09-12	0.8670	0.8690	0.8455	0.8690	+0.289%	1,464,896	+145,584.695%
2023-09-11	0.8685	0.8735	0.8615	0.8665	+0.697%	1,211,827	+146,005.020%
2023-09-08	0.8590	0.8705	0.8500	0.8605	+0.233%	1,807,271	+147,023.765%
2023-09-07	0.8510	0.8640	0.8390	0.8585	+1.478%	1,212,017	+147,366.511%
2023-09-06	0.8640	0.8710	0.8460	0.8460	-2.422%	1,685,211	+149,545.390%
2023-09-05	0.8450	0.8770	0.8325	0.8670	+3.337%	2,118,786	+145,920.761%
2023-09-04	0.9030	0.9050	0.8390	0.8390	-4.767%	5,071,157	+150,793.921%
2023-09-01	0.9400	0.9500	0.8760	0.8810	-3.768%	3,361,951	+143,600.341%
2023-08-31	0.9400	0.9600	0.8960	0.9155	-4.635%	3,530,319	+138,185.090%
2023-08-30	0.9200	0.9600	0.9140	0.9600	+5.033%	4,343,314	+131,775.000%
2023-08-29	0.8930	0.9185	0.8930	0.9140	+2.639%	31,520,176	+138,412.035%
2023-08-25	0.8950	0.8995	0.8860	0.8905	-1.711%	2,134,851	+142,067.322%
2023-08-23	0.9100	0.9220	0.9060	0.9060	-0.275%	1,503,258	+139,635.099%
2023-08-22	0.9200	0.9200	0.9035	0.9085	+0.276%	774,875	+139,250.578%
2023-08-21	0.9210	0.9210	0.9025	0.9060	+0.611%	1,604,044	+139,635.099%
2023-08-18	0.8970	0.9045	0.8920	0.9005	+0.111%	1,724,582	+140,488.562%
2023-08-17	0.8950	0.9040	0.8950	0.8995	-0.663%	1,222,986	+140,644.858%
2023-08-15	0.9350	0.9350	0.9055	0.9055	-1.415%	1,625,899	+139,712.258%
2023-08-14	0.9325	0.9340	0.9175	0.9185	-1.396%	1,375,979	+137,733.424%
2023-08-11	0.9450	0.9450	0.9230	0.9315	-1.272%	1,186,226	+135,809.823%
2023-08-10	0.9430	0.9440	0.9340	0.9435	+0.747%	1,126,503	+134,081.240%
2023-08-09	0.9400	0.9460	0.9140	0.9365	+2.126%	1,168,163	+135,084.196%
2023-08-08	0.9170	0.9250	0.9020	0.9170	+0.438%	1,401,300	+137,958.888%
2023-08-07	0.9220	0.9270	0.9105	0.9130	-0.976%	1,074,010	+138,563.746%
2023-08-04	0.9230	0.9325	0.9130	0.9220	-0.432%	779,534	+137,210.195%
2023-08-03	0.9415	0.9415	0.8970	0.9260	+1.313%	2,547,448	+136,617.063%
2023-08-02	0.9360	0.9375	0.9050	0.9140	-2.507%	1,807,479	+138,412.035%
2023-08-01	0.9505	0.9505	0.9375	0.9375	-1.108%	1,252,908	+134,940.000%
2023-07-31	0.9500	0.9500	0.9325	0.9480	+2.100%	1,388,761	+133,444.304%
2023-07-28	0.9650	0.9650	0.9240	0.9285	-1.798%	1,597,724	+136,248.950%
2023-07-27	0.9510	0.9600	0.9420	0.9455	-0.158%	2,036,527	+133,797.409%
2023-07-26	0.9500	0.9500	0.9365	0.9470	+0.212%	2,940,552	+133,585.322%
2023-07-25	0.9525	0.9525	0.9370	0.9450	-0.053%	1,502,120	+133,868.254%
2023-07-24	0.9300	0.9485	0.9260	0.9455	+1.667%	4,561,367	+133,797.409%
2023-07-21	0.9210	0.9300	0.9150	0.9300	+0.270%	4,067,689	+136,029.032%
2023-07-20	0.9250	0.9345	0.9165	0.9275	+0.542%	4,709,885	+136,395.957%
2023-07-19	0.9085	0.9235	0.9015	0.9225	+3.419%	4,119,246	+137,135.772%
2023-07-18	0.8630	0.8920	0.8580	0.8920	+3.721%	2,998,887	+141,828.251%
2023-07-17	0.8820	0.8865	0.8595	0.8600	-2.162%	1,838,770	+147,109.302%
2023-07-14	0.8900	0.8900	0.8755	0.8790	-0.566%	1,467,473	+143,927.304%
2023-07-13	0.8760	0.8885	0.8760	0.8840	+0.741%	1,306,401	+143,112.670%
2023-07-12	0.8700	0.8810	0.8650	0.8775	+1.269%	10,175,247	+144,173.504%
2023-07-11	0.8640	0.8865	0.8640	0.8665	-0.402%	2,837,317	+146,005.020%
2023-07-10	0.8750	0.8750	0.8490	0.8700	-0.401%	1,936,317	+145,417.241%
2023-07-07	0.8780	0.8780	0.8545	0.8735	+0.808%	1,901,907	+144,834.173%
2023-07-06	0.9045	0.9075	0.8665	0.8665	-4.413%	2,048,753	+146,005.020%
2023-07-05	0.9050	0.9135	0.8990	0.9065	+0.166%	1,447,703	+139,558.025%
2023-07-04	0.8850	0.9060	0.8850	0.9050	+1.287%	1,480,565	+139,789.503%
2023-07-03	0.8800	0.9060	0.8800	0.8935	+1.075%	1,954,070	+141,589.983%
2023-06-30	0.8650	0.8840	0.8650	0.8840	+2.433%	1,765,308	+143,112.670%
2023-06-29	0.8720	0.8735	0.8550	0.8630	-1.596%	1,340,972	+146,597.567%
2023-06-28	0.8580	0.8770	0.8500	0.8770	+3.481%	2,725,077	+144,255.758%
2023-06-27	0.8600	0.8660	0.8370	0.8475	+1.254%	3,749,596	+149,280.531%
2023-06-26	0.8540	0.8540	0.8260	0.8370	+0.661%	2,650,626	+151,154.480%
2023-06-23	0.8500	0.8515	0.8315	0.8315	-2.919%	3,526,894	+152,154.961%
2023-06-22	0.8850	0.8935	0.8535	0.8565	-3.926%	2,508,702	+147,710.858%
2023-06-21	0.8850	0.9005	0.8850	0.8915	-0.391%	1,307,429	+141,907.852%
2023-06-20	0.9145	0.9225	0.8940	0.8950	-2.186%	2,106,390	+141,352.514%
2023-06-19	0.9400	0.9400	0.8990	0.9150	+0.494%	2,103,743	+138,260.656%
2023-06-16	0.9050	0.9295	0.9050	0.9105	+0.110%	11,959,345	+138,944.481%
2023-06-15	0.9290	0.9325	0.9070	0.9095	-1.994%	1,575,907	+139,097.361%
2023-06-14	0.9330	0.9430	0.9260	0.9280	-0.483%	2,771,243	+136,322.414%
2023-06-13	0.9300	0.9380	0.9240	0.9325	-0.214%	1,807,474	+135,664.075%
2023-06-12	0.9375	0.9435	0.9275	0.9345	+0.268%	2,528,922	+135,373.515%
2023-06-09	0.9300	0.9375	0.9280	0.9320	-0.427%	1,672,005	+135,736.910%
2023-06-08	0.9330	0.9365	0.9275	0.9360	+0.322%	1,800,970	+135,156.410%
2023-06-07	0.9200	0.9385	0.9135	0.9330	+1.083%	1,482,951	+135,591.318%
2023-06-06	0.9055	0.9245	0.8980	0.9230	+2.328%	3,036,920	+137,061.430%
2023-06-05	0.9240	0.9240	0.8965	0.9020	-0.387%	2,670,700	+140,254.767%
2023-06-02	0.8800	0.9075	0.8730	0.9055	+3.901%	6,132,088	+139,712.258%
2023-06-01	0.8475	0.8715	0.8475	0.8715	+2.409%	4,502,567	+145,166.781%
2023-05-31	0.8400	0.8600	0.8400	0.8510	+1.491%	17,496,888	+148,666.157%
2023-05-30	0.8700	0.8700	0.8225	0.8385	-2.216%	4,550,313	+150,883.900%
2023-05-26	0.9000	0.9000	0.8575	0.8575	-1.888%	2,703,201	+147,538.484%
2023-05-25	0.9050	0.9195	0.8740	0.8740	-6.922%	3,998,470	+144,751.259%
2023-05-24	0.9505	0.9685	0.9345	0.9390	-3.494%	8,007,240	+134,724.281%
2023-05-23	0.9640	0.9815	0.9555	0.9730	+0.986%	3,235,370	+130,013.052%
2023-05-22	0.9300	0.9670	0.9240	0.9635	+3.825%	4,389,944	+131,295.952%
2023-05-19	0.9250	0.9305	0.9125	0.9280	+1.922%	1,864,618	+136,322.414%
2023-05-18	0.9200	0.9200	0.9040	0.9105	+0.831%	1,572,381	+138,944.481%
2023-05-17	0.9130	0.9245	0.9025	0.9030	-1.311%	1,376,275	+140,099.336%
2023-05-16	0.8850	0.9165	0.8850	0.9150	+2.578%	4,154,706	+138,260.656%
2023-05-15	0.9000	0.9080	0.8860	0.8920	-0.335%	3,135,956	+141,828.251%
2023-05-12	0.9040	0.9045	0.8920	0.8950	-1.214%	1,869,433	+141,352.514%
2023-05-11	0.9070	0.9225	0.8975	0.9060	-1.735%	1,600,244	+139,635.099%
2023-05-10	0.9010	0.9220	0.8965	0.9220	+2.844%	2,255,687	+137,210.195%
2023-05-09	0.9215	0.9375	0.8950	0.8965	-2.713%	4,893,620	+141,115.839%
2023-05-05	0.9145	0.9275	0.9025	0.9215	+0.765%	1,563,614	+137,284.699%
2023-05-04	0.9410	0.9410	0.9075	0.9145	-0.760%	2,286,473	+138,336.304%
2023-05-03	0.9050	0.9215	0.9045	0.9215	+1.319%	2,174,405	+137,284.699%
2023-05-02	0.9495	0.9555	0.9070	0.9095	-3.960%	3,288,621	+139,097.361%
2023-04-28	0.9180	0.9490	0.9140	0.9470	+3.103%	2,486,781	+133,585.322%
2023-04-27	0.9000	0.9190	0.8950	0.9185	+1.436%	1,786,535	+137,733.424%
2023-04-26	0.9115	0.9180	0.9005	0.9055	-0.767%	1,969,315	+139,712.258%
2023-04-25	0.9330	0.9370	0.9125	0.9125	-1.138%	1,518,765	+138,639.726%
2023-04-24	0.9300	0.9300	0.9155	0.9230	-0.108%	2,151,165	+137,061.430%
2023-04-21	0.9200	0.9240	0.9020	0.9240	+0.326%	2,758,957	+136,912.987%
2023-04-20	0.9300	0.9385	0.9210	0.9210	-0.808%	1,905,051	+137,359.283%
2023-04-19	0.9355	0.9355	0.9235	0.9285	-0.695%	1,441,738	+136,248.950%
2023-04-18	0.9395	0.9395	0.9230	0.9350	+0.054%	1,918,185	+135,301.070%
2023-04-17	0.9330	0.9525	0.9305	0.9345	+0.161%	1,766,390	+135,373.515%
2023-04-14	0.9605	0.9610	0.9310	0.9330	-3.015%	3,664,708	+135,591.318%
2023-04-13	0.9630	0.9800	0.9465	0.9620	-0.052%	2,974,199	+131,500.832%
2023-04-12	0.9640	0.9760	0.9500	0.9625	-2.679%	5,083,816	+131,432.468%
2023-04-11	0.9920	0.9920	0.9705	0.9890	+1.280%	1,720,971	+127,908.089%
2023-04-06	0.9655	0.9775	0.9465	0.9765	+3.170%	1,916,265	+129,546.697%
2023-04-05	0.9555	0.9630	0.9435	0.9465	-0.942%	1,504,013	+133,655.943%
2023-04-04	0.9500	0.9705	0.9500	0.9555	-0.984%	2,784,472	+132,396.075%
2023-04-03	0.9400	0.9735	0.9400	0.9650	+2.008%	1,967,881	+131,091.710%
2023-03-31	0.9400	0.9475	0.9290	0.9460	+0.585%	2,095,102	+133,726.638%
2023-03-30	0.9500	0.9500	0.9340	0.9405	+0.320%	1,020,548	+134,509.250%
2023-03-29	0.9500	0.9500	0.9330	0.9375	-0.951%	1,550,023	+134,940.000%
2023-03-28	0.9335	0.9465	0.9270	0.9465	+2.546%	2,080,721	+133,655.943%
2023-03-27	0.9295	0.9310	0.9140	0.9230	+0.217%	1,885,676	+137,061.430%
2023-03-24	0.9350	0.9350	0.9075	0.9210	-1.339%	4,341,449	+137,359.283%
2023-03-23	0.9575	0.9615	0.9335	0.9335	-1.633%	2,909,096	+135,518.640%
2023-03-22	0.9720	0.9720	0.9360	0.9490	+0.211%	3,012,503	+133,303.583%
2023-03-21	0.9110	0.9585	0.9110	0.9470	+3.384%	3,134,671	+133,585.322%
2023-03-20	0.9200	0.9205	0.9005	0.9160	-1.505%	2,860,990	+138,109.607%
2023-03-17	0.9270	0.9535	0.9160	0.9300	+2.367%	5,987,114	+136,029.032%
2023-03-16	0.9250	0.9300	0.8955	0.9085	-1.196%	4,253,295	+139,250.578%
2023-03-15	0.9595	0.9595	0.9055	0.9195	-3.261%	15,390,932	+137,583.524%
2023-03-14	0.9685	0.9685	0.9265	0.9505	+0.902%	4,135,285	+133,093.056%
2023-03-13	0.9710	0.9800	0.9370	0.9420	-3.779%	4,601,262	+134,294.904%
2023-03-10	0.9850	0.9875	0.9705	0.9790	-1.608%	2,573,002	+129,215.628%
2023-03-09	1.0200	1.0200	0.9850	0.9950	-0.699%	2,606,475	+127,136.181%
2023-03-08	1.0090	1.0160	0.9840	1.0020	+1.623%	2,419,768	+126,247.305%
2023-03-07	0.9985	1.0040	0.9860	0.9860	-1.054%	5,308,020	+128,297.566%
2023-03-06	1.0290	1.0300	0.9965	0.9965	-3.252%	3,243,203	+126,944.656%
2023-03-03	1.0230	1.0400	1.0130	1.0300	+0.881%	1,872,385	+122,812.621%
2023-03-02	1.0000	1.0230	1.0000	1.0210	-1.066%	3,694,996	+123,896.082%
2023-03-01	1.0460	1.0500	1.0320	1.0320	-0.960%	4,050,592	+122,574.419%
2023-02-28	1.0370	1.0500	1.0370	1.0420	-0.573%	4,018,327	+121,397.121%
2023-02-27	1.0380	1.0530	1.0380	1.0480	+1.256%	4,732,499	+120,701.527%
2023-02-24	1.0250	1.0450	1.0250	1.0350	+0.291%	2,332,317	+122,218.841%
2023-02-23	1.0290	1.0390	1.0130	1.0320	+1.176%	2,661,224	+122,574.419%
2023-02-22	1.0130	1.0350	0.9980	1.0200	+0.791%	3,859,799	+124,017.647%
2023-02-21	1.0440	1.0440	1.0080	1.0120	-1.748%	3,793,691	+124,998.814%
2023-02-20	1.0480	1.0480	1.0300	1.0300	-1.057%	1,780,943	+122,812.621%
2023-02-17	1.0400	1.0510	1.0360	1.0410	-0.857%	2,251,259	+121,513.833%
2023-02-16	1.0540	1.0580	1.0370	1.0500	-0.095%	2,704,473	+120,471.429%
2023-02-15	1.0610	1.0700	1.0470	1.0510	-1.315%	3,389,539	+120,356.708%
2023-02-14	1.0650	1.0690	1.0500	1.0650	0.000%	3,842,792	+118,773.239%
2023-02-13	1.0940	1.0940	1.0630	1.0650	-1.753%	2,343,108	+118,773.239%
2023-02-10	1.0790	1.0850	1.0680	1.0840	+0.557%	7,941,162	+116,689.668%
2023-02-09	1.0750	1.0900	1.0560	1.0780	-2.708%	12,010,726	+117,339.703%
2023-02-08	1.0980	1.1170	1.0960	1.1080	+1.372%	1,343,258	+114,159.928%
2023-02-07	1.1010	1.1150	1.0770	1.0930	-1.265%	2,749,503	+115,727.996%
2023-02-06	1.1210	1.1210	1.0980	1.1070	-0.360%	1,951,770	+114,263.144%
2023-02-03	1.1200	1.1250	1.1050	1.1110	-0.269%	1,828,653	+113,851.395%
2023-02-02	1.1160	1.1190	1.1030	1.1140	+0.542%	2,166,554	+113,544.524%
2023-02-01	1.1190	1.1190	1.1030	1.1080	0.000%	2,410,015	+114,159.928%
2023-01-31	1.1100	1.1170	1.0920	1.1080	+0.727%	2,593,476	+114,159.928%
2023-01-30	1.1220	1.1270	1.0910	1.1000	-2.048%	5,240,605	+114,990.909%
2023-01-27	1.1500	1.1500	1.1230	1.1230	-1.921%	2,483,271	+112,633.749%
2023-01-26	1.1860	1.1860	1.1450	1.1450	-1.463%	3,440,147	+110,467.686%
2023-01-25	1.1980	1.1980	1.1430	1.1620	-2.024%	2,556,092	+108,850.086%
2023-01-24	1.1980	1.1980	1.1780	1.1860	+0.169%	3,616,102	+106,645.363%
2023-01-23	1.1600	1.1880	1.1600	1.1840	+0.680%	964,341	+106,825.676%
2023-01-20	1.1650	1.1770	1.1600	1.1760	+1.379%	1,473,527	+107,553.061%
2023-01-19	1.1710	1.1710	1.1560	1.1600	-1.108%	1,638,470	+109,037.931%
2023-01-18	1.1660	1.1770	1.1640	1.1730	+0.687%	990,478	+107,828.389%
2023-01-17	1.1640	1.1760	1.1590	1.1650	+0.172%	1,240,881	+108,569.528%
2023-01-16	1.1730	1.1750	1.1540	1.1630	-0.683%	1,438,898	+108,756.406%
2023-01-13	1.1590	1.1720	1.1560	1.1710	+1.385%	1,677,955	+108,012.724%
2023-01-12	1.1300	1.1550	1.1300	1.1550	+2.032%	1,371,755	+109,510.390%
2023-01-11	1.1450	1.1500	1.1220	1.1320	-0.789%	1,021,885	+111,737.456%
2023-01-10	1.1450	1.1540	1.1380	1.1410	-0.523%	2,015,892	+110,855.302%
2023-01-09	1.1530	1.1620	1.1420	1.1470	-0.087%	2,262,855	+110,274.891%
2023-01-06	1.1300	1.1540	1.1300	1.1480	+0.702%	2,319,872	+110,178.746%
2023-01-05	1.1240	1.1400	1.1160	1.1400	+0.974%	1,956,233	+110,952.632%
2023-01-04	1.1400	1.1400	1.1040	1.1290	-1.052%	4,296,587	+112,034.632%
2023-01-03	1.1750	1.1920	1.1410	1.1410	-1.976%	2,215,355	+110,855.302%
2022-12-30	1.1600	1.1680	1.1520	1.1640	-0.086%	705,470	+108,662.887%
2022-12-29	1.1950	1.1950	1.1550	1.1650	-1.271%	1,076,463	+108,569.528%
2022-12-28	1.1750	1.1930	1.1590	1.1800	+1.027%	2,818,077	+107,188.136%
2022-12-23	1.1750	1.1760	1.1660	1.1680	-0.341%	375,200	+108,290.411%
2022-12-22	1.1670	1.1850	1.1670	1.1720	-0.678%	911,785	+107,920.478%
2022-12-21	1.1680	1.1810	1.1670	1.1800	+0.941%	1,144,074	+107,188.136%
2022-12-20	1.1800	1.1810	1.1610	1.1690	-1.267%	1,853,692	+108,197.690%
2022-12-19	1.1800	1.1940	1.1690	1.1840	+1.806%	1,499,398	+106,825.676%
2022-12-16	1.1810	1.2000	1.1620	1.1630	-2.678%	3,063,224	+108,756.406%
2022-12-15	1.1800	1.2030	1.1800	1.1950	-0.748%	1,405,853	+105,841.423%
2022-12-13	1.2000	1.2170	1.1890	1.2040	+0.417%	2,086,437	+105,049.502%
2022-12-12	1.1880	1.1990	1.1820	1.1990	+1.267%	2,068,236	+105,487.990%
2022-12-09	1.1940	1.1940	1.1670	1.1840	-1.003%	1,179,756	+106,825.676%
2022-12-08	1.1700	1.2000	1.1650	1.1960	+2.485%	3,389,664	+105,752.843%
2022-12-07	1.1840	1.1980	1.1620	1.1670	-1.933%	2,012,094	+108,383.290%
2022-12-06	1.2400	1.2400	1.1850	1.1900	-3.800%	2,904,650	+106,286.555%
2022-12-05	1.2270	1.2540	1.2270	1.2370	-0.563%	1,012,455	+102,244.382%
2022-12-02	1.2600	1.2600	1.2440	1.2440	-1.191%	1,118,401	+101,668.489%
2022-12-01	1.2600	1.2670	1.2420	1.2590	-0.710%	1,521,577	+100,455.997%
2022-11-30	1.2600	1.2750	1.2450	1.2680	+1.603%	1,803,006	+99,742.271%
2022-11-29	1.2310	1.2510	1.2250	1.2480	+2.211%	997,118	+101,342.308%
2022-11-28	1.2290	1.2310	1.2160	1.2210	-1.134%	1,786,803	+103,585.504%
2022-11-25	1.2290	1.2400	1.2210	1.2350	+0.652%	975,861	+102,410.121%

.dark-mode .xSdDs8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xSdDs8{ color: #333333; background-color: white; border: 2px solid #333333; }DECDIVERSIFIED ENERGY COMPANYstock LSE

DEC
DIVERSIFIED ENERGY COMPANY
stock LSE