Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diversified Energy Company Plc (OP: DECPF )

N/A UNCHANGED
Last Price Updated: 3:47 PM EST, Dec 4, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 04, 2023 0 +0.00(+0.00%)
Dec 01, 2023 0.8461 0.8461 0.8100 0.8410 112,850 -0.03(-3.20%)
Nov 30, 2023 0.8500 0.8688 0.8400 0.8688 33,629 -0.01(-1.27%)
Nov 29, 2023 0.8900 0.9054 0.8700 0.8800 108,101 -0.03(-3.30%)
Nov 28, 2023 0.8750 0.9150 0.8750 0.9100 69,801 +0.01(+1.11%)
Nov 27, 2023 0.9343 0.9343 0.8800 0.9000 147,077 +0.00(+0.00%)
Nov 24, 2023 0.9162 0.9162 0.8598 0.9000 32,881 +0.01(+1.12%)
Nov 22, 2023 0.8800 0.9000 0.8550 0.8900 53,895 -0.01(-1.11%)
Nov 21, 2023 0.9100 0.9100 0.8950 0.9000 116,317 -0.02(-2.17%)
Nov 20, 2023 0.9300 0.9300 0.9065 0.9200 168,997 +0.00(+0.38%)
Nov 17, 2023 0.9200 0.9300 0.9150 0.9165 36,608 +0.00(+0.16%)
Nov 16, 2023 0.9312 0.9312 0.8900 0.9150 159,191 -0.02(-1.61%)
Nov 15, 2023 0.9035 0.9300 0.9000 0.9300 153,602 +0.07(+8.53%)
Nov 14, 2023 0.8700 0.8700 0.8569 0.8569 40,366 +0.03(+3.24%)
Nov 13, 2023 0.8300 0.8300 0.8160 0.8300 90,044 -0.03(-3.49%)
Nov 10, 2023 0.8325 0.8600 0.8325 0.8600 15,079 -0.01(-0.96%)
Nov 09, 2023 0.8500 0.8683 0.8500 0.8683 434 +0.03(+3.37%)
Nov 08, 2023 0.8400 0.8500 0.8200 0.8400 36,153 -0.02(-2.33%)
Nov 07, 2023 0.8600 0.8600 0.8133 0.8600 111,679 +0.00(+0.00%)
Nov 06, 2023 0.8575 0.8800 0.8573 0.8600 59,056 -0.04(-4.44%)
Nov 03, 2023 0.8900 0.9221 0.8750 0.9000 44,200 +0.02(+2.27%)
Nov 02, 2023 0.8600 0.8800 0.8600 0.8800 171,500 +0.06(+7.80%)
Nov 01, 2023 0.8050 0.8163 0.8000 0.8163 131,430 -0.01(-1.05%)
Oct 31, 2023 0.8219 0.8400 0.8075 0.8250 49,454 -0.02(-1.79%)
Oct 30, 2023 0.8400 0.8400 0.8261 0.8400 72,290 +0.00(+0.00%)
Oct 27, 2023 0.8105 0.8500 0.8026 0.8400 67,599 +0.00(+0.00%)
Oct 26, 2023 0.8300 0.8500 0.8300 0.8400 55,100 -0.03(-3.70%)
Oct 25, 2023 0.8672 0.8723 0.8250 0.8723 467,985 +0.00(+0.26%)
Oct 24, 2023 0.8700 0.8900 0.8600 0.8700 50,445 -0.02(-1.69%)
Oct 23, 2023 0.8600 0.8900 0.8550 0.8850 87,145 +0.02(+1.72%)
Oct 20, 2023 0.8665 0.8900 0.8500 0.8700 104,950 -0.03(-3.33%)
Oct 19, 2023 0.8900 0.9000 0.8700 0.9000 202,886 +0.01(+1.12%)
Oct 18, 2023 0.9100 0.9100 0.8900 0.8900 38,184 -0.01(-1.11%)
Oct 17, 2023 0.8483 0.9000 0.8483 0.9000 2,020 +0.01(+1.24%)
Oct 16, 2023 0.9100 0.9030 0.8702 0.8890 66,490 -0.04(-3.89%)
Oct 13, 2023 0.9000 0.9373 0.9000 0.9250 52,325 +0.01(+0.54%)
Oct 12, 2023 0.9200 0.9200 0.9145 0.9200 63,641 -0.01(-1.08%)
Oct 11, 2023 0.9200 0.9300 0.9150 0.9300 149,750 +0.00(+0.00%)
Oct 10, 2023 0.9500 0.9500 0.9175 0.9300 93,750 -0.01(-1.59%)
Oct 09, 2023 0.9200 0.9680 0.9100 0.9450 35,979 +0.02(+2.72%)
Oct 06, 2023 0.8960 0.9290 0.8850 0.9200 85,012 +0.03(+3.37%)
Oct 05, 2023 0.8441 0.8915 0.8000 0.8900 239,238 +0.05(+5.95%)
Oct 04, 2023 0.8370 0.8500 0.7800 0.8400 739,066 -0.05(-5.35%)
Oct 03, 2023 0.9330 0.9330 0.8700 0.8875 365,425 -0.09(-9.44%)
Oct 02, 2023 1.000 1.000 0.9500 0.9800 92,054 -0.03(-3.45%)
Sep 29, 2023 1.000 1.020 1.000 1.015 62,115 +0.00(+0.50%)
Sep 28, 2023 0.9850 1.010 0.9800 1.010 109,020 +0.01(+1.00%)
Sep 27, 2023 0.9900 1.010 0.9800 1.000 84,641 +0.02(+1.52%)
Sep 26, 2023 1.020 1.020 0.9700 0.9850 67,675 -0.02(-1.50%)
Sep 25, 2023 1.020 1.000 0.9903 1.000 123,595 -0.01(-0.99%)
Sep 22, 2023 1.010 1.030 1.000 1.010 197,262 -0.03(-2.88%)
Sep 21, 2023 1.040 1.040 1.010 1.040 229,910 -0.01(-0.95%)
Sep 20, 2023 1.030 1.055 1.030 1.050 58,100 +0.02(+1.45%)
Sep 19, 2023 1.030 1.040 1.020 1.035 120,544 -0.02(-1.90%)
Sep 18, 2023 1.065 1.100 1.040 1.055 120,538 -0.06(-4.95%)
Sep 15, 2023 1.100 1.110 1.095 1.110 10,400 -0.00(-0.45%)
Sep 14, 2023 1.115 1.115 1.100 1.115 7,255 +0.04(+4.21%)
Sep 13, 2023 1.100 1.140 1.070 1.070 166,960 -0.02(-1.83%)
Sep 12, 2023 1.100 1.100 1.070 1.090 105,130 -0.03(-2.68%)
Sep 11, 2023 1.120 1.150 1.080 1.120 92,300 +0.03(+2.75%)
Sep 08, 2023 1.080 1.150 1.065 1.090 73,678 +0.03(+2.35%)
Sep 07, 2023 1.075 1.150 1.065 1.065 91,365 -0.03(-2.29%)
Sep 06, 2023 1.100 1.110 1.050 1.090 227,200 -0.01(-0.91%)
Sep 05, 2023 1.140 1.140 1.090 1.100 296,100 -0.05(-4.35%)
Sep 01, 2023 1.175 1.200 1.120 1.150 271,932 +0.02(+1.77%)
Aug 31, 2023 1.200 1.200 1.130 1.130 7,605 -0.07(-5.83%)
Aug 30, 2023 1.200 1.225 1.200 1.200 42,260 +0.03(+2.56%)
Aug 29, 2023 1.160 1.200 1.140 1.170 11,250 +0.02(+1.74%)
Aug 28, 2023 1.180 1.180 1.150 1.150 21,000 -0.03(-2.54%)
Aug 25, 2023 1.150 1.180 1.130 1.180 55,357 +0.05(+4.42%)
Aug 24, 2023 1.150 1.190 1.130 1.130 72,499 -0.06(-5.04%)
Aug 23, 2023 1.150 1.190 1.150 1.190 142,989 +0.04(+3.48%)
Aug 22, 2023 1.170 1.180 1.150 1.150 19,162 -0.02(-1.71%)
Aug 21, 2023 1.160 1.175 1.150 1.170 57,400 -0.02(-1.68%)
Aug 18, 2023 1.150 1.190 1.150 1.190 32,175 +0.02(+1.71%)
Aug 17, 2023 1.160 1.170 1.150 1.170 15,688 +0.00(+0.26%)
Aug 16, 2023 1.160 1.180 1.160 1.167 51,560 -0.00(-0.26%)
Aug 15, 2023 1.200 1.200 1.170 1.170 44,814 -0.03(-2.17%)
Aug 14, 2023 1.190 1.210 1.190 1.196 37,400 +0.04(+3.10%)
Aug 11, 2023 1.190 1.220 1.160 1.160 37,097 -0.03(-2.52%)
Aug 10, 2023 1.210 1.220 1.190 1.190 10,300 -0.02(-1.65%)
Aug 09, 2023 1.200 1.220 1.200 1.210 5,001 +0.01(+0.83%)
Aug 08, 2023 1.210 1.210 1.200 1.200 555 +0.00(+0.00%)
Aug 07, 2023 1.185 1.200 1.150 1.200 13,550 +0.01(+0.84%)
Aug 04, 2023 1.180 1.200 1.150 1.190 53,192 +0.00(+0.00%)
Aug 03, 2023 1.170 1.210 1.170 1.190 2,833 -0.01(-0.83%)
Aug 02, 2023 1.210 1.230 1.170 1.200 28,830 -0.01(-0.83%)
Aug 01, 2023 1.230 1.230 1.210 1.210 67,565 -0.03(-2.42%)
Jul 31, 2023 1.230 1.240 1.227 1.240 64,518 +0.00(+0.00%)
Jul 28, 2023 1.220 1.250 1.210 1.240 81,079 +0.02(+1.64%)
Jul 27, 2023 1.270 1.270 1.220 1.220 136,800 -0.02(-1.61%)
Jul 26, 2023 1.300 1.300 1.200 1.240 315,212 -0.01(-0.80%)
Jul 25, 2023 1.235 1.270 1.210 1.250 81,753 -0.02(-1.57%)
Jul 24, 2023 1.240 1.280 1.210 1.270 109,217 +0.06(+5.02%)
Jul 21, 2023 1.200 1.209 1.195 1.209 2,088 -0.00(-0.06%)
Jul 20, 2023 1.195 1.220 1.195 1.210 12,884 +0.04(+3.42%)
Jul 19, 2023 1.170 1.170 1.170 1.170 52,060 +0.02(+1.74%)
Jul 18, 2023 1.150 1.150 1.140 1.150 12,110 +0.00(+0.00%)
Jul 17, 2023 1.140 1.160 1.140 1.150 22,600 -0.02(-1.71%)
Jul 14, 2023 1.160 1.180 1.160 1.170 4,650 -0.01(-0.85%)
Jul 13, 2023 1.170 1.180 1.170 1.180 4,000 +0.04(+3.51%)
Jul 12, 2023 1.150 1.150 1.140 1.140 9,200 +0.02(+1.79%)
Jul 11, 2023 1.140 1.140 1.120 1.120 9,209 -0.02(-2.18%)
Jul 10, 2023 1.180 1.180 1.120 1.145 15,699 -0.02(-2.14%)
Jul 07, 2023 1.170 1.170 1.170 1.170 50,200 +0.05(+4.46%)
Jul 06, 2023 1.140 1.165 1.120 1.120 15,436 -0.07(-5.88%)
Jul 05, 2023 1.190 1.190 1.190 1.190 1,600 +0.05(+4.16%)
Jun 30, 2023 1.143 33 +0.03(+2.93%)
Jun 29, 2023 1.130 1.130 1.100 1.110 6,950 -0.02(-1.77%)
Jun 28, 2023 1.110 1.130 1.110 1.130 4,500 +0.03(+2.73%)
Jun 27, 2023 1.095 1.100 1.080 1.100 7,200 +0.00(+0.00%)
Jun 26, 2023 1.100 1.100 1.080 1.100 34,180 -0.03(-2.65%)
Jun 23, 2023 1.115 1.130 1.060 1.130 32,383 +0.02(+1.80%)
Jun 22, 2023 1.110 1.140 1.100 1.110 139,700 -0.05(-4.27%)
Jun 21, 2023 1.150 1.159 1.150 1.159 6,822 -0.06(-4.96%)
Jun 20, 2023 1.220 1.220 1.220 1.220 7,010 +0.00(+0.00%)
Jun 16, 2023 1.210 1.220 1.210 1.220 563 +0.02(+1.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.