Shares Magazine
7.06p-0.02 (-0.28%)16 Sep 2025, 09:00
Deltic Energy PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 15, 2025 | 7.15p | 7.50p | 6.80p | 7.08p | 491,270 |
| Sep 12, 2025 | 7.15p | 7.50p | 6.80p | 7.15p | 5,431 |
| Sep 11, 2025 | 7.15p | 7.17p | 6.80p | 7.15p | 183,799 |
| Sep 10, 2025 | 7.15p | 7.17p | 6.80p | 7.15p | 93,649 |
| Sep 9, 2025 | 7.15p | 7.50p | 6.80p | 7.15p | 73,568 |
| Sep 8, 2025 | 7.15p | 7.50p | 6.80p | 7.15p | 428,287 |
| Sep 5, 2025 | 7.15p | 7.18p | 6.91p | 7.15p | 723,750 |
| Sep 4, 2025 | 7.15p | 7.20p | 6.80p | 7.15p | 32,978 |
| Sep 3, 2025 | 7.15p | 7.50p | 6.80p | 7.06p | 561,646 |
| Sep 2, 2025 | 7.15p | 7.50p | 6.80p | 7.15p | 12,056 |
| Sep 1, 2025 | 7.15p | 7.50p | 6.80p | 7.15p | 3,859 |
| Aug 29, 2025 | 7.15p | 7.50p | 7.04p | 7.15p | 68,128 |
| Aug 28, 2025 | 7.15p | 7.50p | 6.80p | 7.15p | 208,483 |
| Aug 27, 2025 | 7.15p | 7.16p | 7.03p | 7.15p | 251,407 |
| Aug 26, 2025 | 7.15p | 7.16p | 6.80p | 7.06p | 817,789 |
| Aug 22, 2025 | 7.15p | 7.17p | 6.80p | 7.15p | 384,897 |
| Aug 21, 2025 | 7.15p | 7.17p | 7.03p | 7.15p | 146,647 |
| Aug 20, 2025 | 7.15p | 7.50p | 7.03p | 7.06p | 830,648 |
| Aug 19, 2025 | 7.15p | 7.50p | 7.02p | 7.15p | 215,424 |
| Aug 18, 2025 | 7.20p | 7.50p | 6.90p | 7.15p | 756,137 |
| Aug 15, 2025 | 7.20p | 7.10p | 7.07p | 7.20p | 196,680 |
| Aug 14, 2025 | 7.20p | 7.50p | 6.90p | 7.20p | 7,309 |
| Aug 13, 2025 | 7.20p | 7.17p | 6.90p | 7.20p | 265,074 |
| Aug 12, 2025 | 7.20p | 7.17p | 6.90p | 7.20p | 258,626 |
| Aug 11, 2025 | 7.20p | 7.50p | 6.90p | 7.20p | 1,580,715 |
| Aug 8, 2025 | 7.20p | 7.50p | 6.90p | 7.20p | 246,937 |
| Aug 7, 2025 | 7.20p | 7.50p | 6.90p | 7.20p | 529,103 |
| Aug 6, 2025 | 7.20p | 7.50p | 7.07p | 7.20p | 258,983 |
| Aug 5, 2025 | 7.20p | 7.50p | 7.06p | 7.20p | 31,233 |
| Aug 4, 2025 | 7.20p | 7.50p | 6.90p | 7.20p | 97,670 |
| Aug 1, 2025 | 7.20p | 7.50p | 6.90p | 7.20p | 18,029 |
| Jul 31, 2025 | 7.20p | 7.50p | 6.90p | 7.20p | 139,598 |
| Jul 30, 2025 | 7.20p | 7.20p | 6.90p | 7.20p | 537,242 |
| Jul 29, 2025 | 7.25p | 7.50p | 6.70p | 7.06p | 936,560 |
| Jul 28, 2025 | 7.25p | 7.50p | 7.00p | 7.12p | 372,415 |
| Jul 25, 2025 | 7.25p | 7.50p | 7.00p | 7.12p | 1,072,300 |
| Jul 24, 2025 | 7.25p | 7.15p | 7.06p | 7.25p | 165,000 |
| Jul 23, 2025 | 7.25p | 7.50p | 7.00p | 7.20p | 1,439,795 |
| Jul 22, 2025 | 7.25p | 7.50p | 7.15p | 7.25p | 219,734 |
| Jul 21, 2025 | 7.17p | 7.50p | 7.11p | 7.24p | 1,254,880 |
| Jul 18, 2025 | 7.25p | 7.50p | 7.00p | 7.25p | 201,976 |
| Jul 17, 2025 | 7.10p | 7.50p | 6.70p | 7.50p | 2,417,895 |
| Jul 16, 2025 | 7.10p | 7.50p | 6.70p | 7.10p | 161,748 |
| Jul 15, 2025 | 7.00p | 7.50p | 6.70p | 7.10p | 2,908,791 |
| Jul 14, 2025 | 7.00p | 7.50p | 6.50p | 7.00p | 573,622 |
| Jul 11, 2025 | 7.00p | 7.50p | 6.50p | 7.00p | 433,846 |
| Jul 10, 2025 | 7.00p | 7.50p | 6.50p | 7.00p | 1,191,000 |
| Jul 9, 2025 | 6.50p | 7.00p | 6.00p | 7.00p | 2,298,896 |
| Jul 8, 2025 | 6.50p | 7.00p | 6.00p | 7.00p | 1,361,839 |
| Jul 7, 2025 | 6.50p | 7.00p | 6.00p | 6.60p | 1,972,754 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Kier Group PLC | 206.50 | 7.55 |
| Trustpilot Group PLC | 215.00 | 7.18 |
| Fresnillo PLC | 2,282.00 | 3.92 |
| Big Yellow Group PLC | 950.00 | 2.93 |
| Genus PLC | 2,571.00 | 2.23 |
| Segro PLC | 644.59 | 2.22 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Haleon PLC | 346.40 | -2.89 |
| Pagegroup PLC | 221.80 | -2.80 |
| Easyjet PLC | 460.50 | -2.64 |
| Hays PLC | 55.60 | -2.63 |
| W.A.G Payment Solutions PLC | 103.00 | -2.37 |
| Domino's Pizza Group PLC | 199.40 | -2.16 |