Skip to main content

Diversified Energy Company plc Ordinary Shares (NY:DEC)

15.71 -0.19 (-1.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 02, 2025 15.85 16.19 15.77 15.90 349,359 -0.57(-3.46%)
Aug 29, 2025 16.36 16.50 16.26 16.47 289,113 -0.14(-0.84%)
Aug 28, 2025 16.57 16.61 16.26 16.61 287,324 +0.47(+2.91%)
Aug 27, 2025 16.01 16.30 16.01 16.14 262,924 +0.06(+0.37%)
Aug 26, 2025 16.20 16.25 15.96 16.08 275,350 +0.12(+0.74%)
Aug 25, 2025 16.38 16.56 15.96 15.96 552,096 -0.34(-2.11%)
Aug 22, 2025 15.87 16.41 15.70 16.31 520,496 +0.39(+2.47%)
Aug 21, 2025 15.60 16.00 15.59 15.91 361,138 +0.50(+3.25%)
Aug 20, 2025 14.87 15.41 14.80 15.41 420,176 +0.56(+3.77%)
Aug 19, 2025 14.82 14.88 14.70 14.85 265,807 +0.00(+0.00%)
Aug 18, 2025 14.82 14.97 14.74 14.85 173,737 +0.02(+0.13%)
Aug 15, 2025 14.95 15.07 14.82 14.83 298,639 -0.06(-0.40%)
Aug 14, 2025 14.77 14.98 14.75 14.89 226,309 -0.10(-0.66%)
Aug 13, 2025 14.81 15.05 14.62 14.99 259,067 -0.11(-0.72%)
Aug 12, 2025 15.21 15.34 14.90 15.10 312,155 -0.20(-1.28%)
Aug 11, 2025 15.65 15.77 15.11 15.30 510,189 +0.99(+6.94%)
Aug 08, 2025 14.26 14.48 14.13 14.30 248,427 +0.14(+0.97%)
Aug 07, 2025 14.32 14.52 14.13 14.17 175,119 -0.06(-0.41%)
Aug 06, 2025 14.37 14.59 14.19 14.22 177,351 -0.08(-0.55%)
Aug 05, 2025 14.31 14.32 14.15 14.30 164,407 +0.08(+0.55%)
Aug 04, 2025 14.11 14.23 14.10 14.22 182,282 +0.18(+1.26%)
Aug 01, 2025 14.70 14.70 14.05 14.05 420,397 -0.75(-5.05%)
Jul 31, 2025 14.77 14.99 14.68 14.79 324,454 -0.15(-0.99%)
Jul 30, 2025 15.14 15.25 14.80 14.94 472,268 -0.46(-3.00%)
Jul 29, 2025 15.22 15.41 15.09 15.40 335,332 +0.27(+1.75%)
Jul 28, 2025 14.74 15.14 14.74 15.14 378,514 +0.49(+3.35%)
Jul 25, 2025 14.70 14.70 14.52 14.65 190,489 +0.00(+0.00%)
Jul 24, 2025 14.59 14.69 14.45 14.65 168,637 -0.02(-0.13%)
Jul 23, 2025 14.80 14.88 14.60 14.67 459,999 +0.32(+2.26%)
Jul 22, 2025 14.09 14.44 14.09 14.34 324,995 +0.23(+1.60%)
Jul 21, 2025 14.12 14.20 13.99 14.12 292,442 +0.05(+0.35%)
Jul 18, 2025 14.31 14.44 14.07 14.07 574,958 +0.04(+0.28%)
Jul 17, 2025 14.35 14.36 14.02 14.03 467,339 -0.41(-2.86%)
Jul 16, 2025 14.29 14.54 14.15 14.44 344,965 +0.10(+0.68%)
Jul 15, 2025 14.79 14.85 14.33 14.34 454,666 -0.52(-3.50%)
Jul 14, 2025 14.61 14.88 14.53 14.86 208,449 +0.28(+1.95%)
Jul 11, 2025 14.16 14.59 14.16 14.58 225,224 +0.36(+2.56%)
Jul 10, 2025 14.17 14.28 14.06 14.21 282,207 +0.03(+0.21%)
Jul 09, 2025 14.15 14.23 13.97 14.19 235,565 +0.14(+0.98%)
Jul 08, 2025 13.90 14.19 13.90 14.05 363,150 -0.01(-0.07%)
Jul 07, 2025 14.09 14.19 13.97 14.06 328,909 -0.14(-0.97%)
Jul 03, 2025 14.31 14.39 14.10 14.19 177,082 +0.08(+0.56%)
Jul 02, 2025 14.10 14.21 13.93 14.12 493,605 +0.04(+0.28%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.