Deltic Energy Plc Recent Share Price (LSE:CLNR)

LSE:CLNR - Deltic Energy Plc Deltic Energy Plc
Sector: Energy, Industry: Oil & Gas Exploration & Production

Yahoo Finance (Live Price) Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
14 Mar 2018	GBX	2.0875	2.0875	1.9	1.95	1.95	-0.145 (-6.92%)	594,510
13 Mar 2018	GBX	2.095	2.095	2	2.095	2.095	-0.005 (-0.24%)	454,380
12 Mar 2018	GBX	2.1	2.14	2.05	2.1	2.1	0.0 (0.0%)	73,295
9 Mar 2018	GBX	2.1	2.14	2.03	2.1	2.1	0.0 (0.0%)	146,783
8 Mar 2018	GBX	2.1	2.12	2	2.1	2.1	+0.02 (+0.96%)	231,006
7 Mar 2018	GBX	2.075	2.09	1.921	2.08	2.08	+0.005 (+0.24%)	2,178,437
6 Mar 2018	GBX	2.075	2.0875	1.988	2.075	2.075	0.0 (0.0%)	232,527
5 Mar 2018	GBX	2.075	2.12	1.9875	2.075	2.075	0.0 (0.0%)	502,362
2 Mar 2018	GBX	2.075	2.075	1.915	2.075	2.075	-0.025 (-1.19%)	2,333,578
1 Mar 2018	GBX	1.9	2.2	1.7	2.1	2.1	+0.2 (+10.53%)	1,589,441
28 Feb 2018	GBX	1.95	1.99	1.9	1.9	1.9	-0.05 (-2.56%)	710,876
27 Feb 2018	GBX	1.95	1.95	1.9125	1.95	1.95	0.0 (0.0%)	216,010
26 Feb 2018	GBX	1.9875	1.9875	1.9	1.95	1.95	-0.05 (-2.50%)	672,040
23 Feb 2018	GBX	2.1	2.108	1.95	2	2	-0.05 (-2.44%)	1,207,004
22 Feb 2018	GBX	2.06	2.06	1.95	2.05	2.05	-0.062 (-2.96%)	1,261,913
21 Feb 2018	GBX	2.1125	2.1125	2.05	2.1125	2.1125	-0.013 (-0.59%)	321,682
20 Feb 2018	GBX	2.125	2.1395	2.05	2.125	2.125	0.0 (0.0%)	520,035
19 Feb 2018	GBX	2.064	2.14	2.064	2.125	2.125	+0.075 (+3.66%)	1,111,230
16 Feb 2018	GBX	2.05	2.14	1.975	2.05	2.05	0.0 (0.0%)	2,549,200
15 Feb 2018	GBX	2.15	2.1675	2	2.05	2.05	-0.1 (-4.65%)	4,764,672
14 Feb 2018	GBX	2.19	2.19	2	2.15	2.15	-0.05 (-2.27%)	3,696,290
13 Feb 2018	GBX	2.25	2.3	2.1	2.2	2.2	-0.05 (-2.22%)	4,576,123
12 Feb 2018	GBX	2.35	2.37	2.125	2.25	2.25	-0.1 (-4.26%)	904,726
9 Feb 2018	GBX	2.35	2.37	2.24	2.35	2.35	0.0 (0.0%)	397,533
8 Feb 2018	GBX	2.3	2.39	2.23	2.35	2.35	+0.025 (+1.08%)	272,387
7 Feb 2018	GBX	2.375	2.4925	2.2087	2.325	2.325	-0.05 (-2.11%)	860,302
6 Feb 2018	GBX	2.25	2.47	2.16	2.375	2.375	+0.125 (+5.56%)	398,670
5 Feb 2018	GBX	2.46	2.46	2.2	2.25	2.25	-0.25 (-10%)	1,168,145
2 Feb 2018	GBX	2.45	2.6	2.45	2.5	2.5	+0.05 (+2.04%)	0
1 Feb 2018	GBX	2.3	2.57	2.1	2.45	2.45	+0.15 (+6.52%)	2,405,028

Unicorn Response |