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
10 Aug 2017	GBX	2.4	2.43	2.35	2.375	2.375	-0.025 (-1.04%)	814,300
9 Aug 2017	GBX	2.3	2.411	2.25	2.4	2.4	+0.1 (+4.35%)	1,211,544
8 Aug 2017	GBX	2.3001	2.3001	2.25	2.3	2.3	-0.025 (-1.08%)	783,400
7 Aug 2017	GBX	2.45	2.455	2.3001	2.325	2.325	-0.125 (-5.10%)	349,536
4 Aug 2017	GBX	2.45	2.455	2.4	2.45	2.45	0.0 (0.0%)	112,468
3 Aug 2017	GBX	2.45	2.465	2.4	2.45	2.45	0.0 (0.0%)	101,619
2 Aug 2017	GBX	2.475	2.488	2.4001	2.45	2.45	-0.025 (-1.01%)	211,220
1 Aug 2017	GBX	2.6	2.6	2.4	2.475	2.475	-0.15 (-5.71%)	1,714,465
31 Jul 2017	GBX	2.2	2.65	2.2	2.625	2.625	+0.425 (+19.32%)	2,993,144
28 Jul 2017	GBX	2.2	2.23	2.15	2.2	2.2	0.0 (0.0%)	180,076
27 Jul 2017	GBX	2.25	2.275	2.04	2.2	2.2	-0.05 (-2.22%)	1,881,684
26 Jul 2017	GBX	2.275	2.33	2.201	2.25	2.25	-0.025 (-1.10%)	502,469
25 Jul 2017	GBX	2.325	2.335	2.2	2.275	2.275	-0.05 (-2.15%)	605,104
24 Jul 2017	GBX	2.34	2.34	2.3	2.325	2.325	-0.025 (-1.06%)	742,042
21 Jul 2017	GBX	2.275	2.35	2.25	2.35	2.35	+0.075 (+3.30%)	547,724
20 Jul 2017	GBX	2.275	2.29	2.2	2.275	2.275	0.0 (0.0%)	1,822,630
19 Jul 2017	GBX	2.275	2.3	2.25	2.275	2.275	-0.05 (-2.15%)	1,235,949
18 Jul 2017	GBX	2.325	2.325	2.3	2.325	2.325	-0.025 (-1.06%)	737,150
17 Jul 2017	GBX	2.35	2.375	2.325	2.35	2.35	0.0 (0.0%)	816,650
14 Jul 2017	GBX	2.375	2.3875	2.325	2.35	2.35	-0.025 (-1.05%)	546,925
13 Jul 2017	GBX	2.4025	2.4025	2.3501	2.375	2.375	-0.125 (-5%)	656,494
12 Jul 2017	GBX	2.375	2.5	2.325	2.5	2.5	+0.125 (+5.26%)	1,353,532
11 Jul 2017	GBX	2.425	2.425	2.3501	2.375	2.375	-0.05 (-2.06%)	988,650
10 Jul 2017	GBX	2.475	2.475	2.4	2.425	2.425	-0.05 (-2.02%)	1,010,485
7 Jul 2017	GBX	2.525	2.525	2.45	2.475	2.475	-0.05 (-1.98%)	617,371
6 Jul 2017	GBX	2.55	2.5875	2.5001	2.525	2.525	+0.015 (+0.60%)	456,832
5 Jul 2017	GBX	2.51	2.51	2.5003	2.51	2.51	-0.04 (-1.57%)	49,012
4 Jul 2017	GBX	2.55	2.5875	2.5003	2.55	2.55	0.0 (0.0%)	477,668
3 Jul 2017	GBX	2.59	2.59	2.539	2.55	2.55	-0.075 (-2.86%)	506,901
30 Jun 2017	GBX	2.65	2.69	2.5503	2.625	2.625	-0.025 (-0.94%)	906,824

Unicorn Response |