Diversified Energy Company PLC
Sector:
Energy,
Industry:
Oil & Gas Exploration & Production
Add to Watchlist
Yahoo Finance (Live Price)
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
27 Mar 2024 |
GBX |
878.5 |
892.5 |
854 |
892.5 |
892.5 |
+38.5 (+4.51%)
|
446,251 |
26 Mar 2024 |
GBX |
868 |
882 |
850.5 |
854 |
854 |
-22 (-2.51%)
|
280,222 |
25 Mar 2024 |
GBX |
879 |
906 |
866 |
876 |
876 |
-2 (-0.23%)
|
249,160 |
22 Mar 2024 |
GBX |
895 |
915 |
878 |
878 |
878 |
-13 (-1.46%)
|
284,545 |
21 Mar 2024 |
GBX |
898.5 |
919 |
887 |
891 |
891 |
+9 (+1.02%)
|
398,375 |
20 Mar 2024 |
GBX |
890 |
900 |
870 |
882 |
882 |
-6.5 (-0.73%)
|
316,687 |
19 Mar 2024 |
GBX |
878 |
901.845 |
830.56 |
888.5 |
888.5 |
-35 (-3.79%)
|
1,135,405 |
18 Mar 2024 |
GBX |
928 |
930 |
914.42 |
923.5 |
923.5 |
+2 (+0.22%)
|
169,962 |
15 Mar 2024 |
GBX |
915 |
921.5 |
910 |
921.5 |
921.5 |
+11 (+1.21%)
|
353,845 |
14 Mar 2024 |
GBX |
920 |
928.5 |
904 |
910.5 |
910.5 |
-6 (-0.65%)
|
261,581 |
13 Mar 2024 |
GBX |
912.5 |
927 |
903 |
916.5 |
916.5 |
+1.5 (+0.16%)
|
173,162 |
12 Mar 2024 |
GBX |
924 |
927.5 |
915 |
915 |
915 |
-7.5 (-0.81%)
|
181,766 |
11 Mar 2024 |
GBX |
950 |
950 |
914.539 |
922.5 |
922.5 |
-8 (-0.86%)
|
245,794 |
8 Mar 2024 |
GBX |
940.5 |
943 |
911 |
930.5 |
930.5 |
-8 (-0.85%)
|
215,898 |
7 Mar 2024 |
GBX |
930 |
942.5 |
921.5 |
938.5 |
938.5 |
+8.5 (+0.91%)
|
223,467 |
6 Mar 2024 |
GBX |
940 |
940 |
911.5 |
930 |
930 |
+2 (+0.22%)
|
310,463 |
5 Mar 2024 |
GBX |
910 |
939.5 |
902 |
928 |
928 |
+3.5 (+0.38%)
|
230,559 |
4 Mar 2024 |
GBX |
957 |
980.554 |
908.499 |
924.5 |
924.5 |
-32.5 (-3.40%)
|
651,884 |
1 Mar 2024 |
GBX |
944.5 |
961 |
929 |
957 |
957 |
+21.5 (+2.30%)
|
523,227 |
29 Feb 2024 |
GBX |
929.5 |
950 |
915 |
935.5 |
935.5 |
-48.5 (-4.93%)
|
492,509 |
28 Feb 2024 |
GBX |
1,000 |
1,008 |
982.5 |
984 |
984 |
-16 (-1.60%)
|
456,179 |
27 Feb 2024 |
GBX |
985.5 |
1,011.9 |
958 |
1,000 |
1,000 |
+6.5 (+0.65%)
|
486,928 |
26 Feb 2024 |
GBX |
945 |
993.5 |
921.5 |
993.5 |
993.5 |
+41 (+4.30%)
|
532,735 |
23 Feb 2024 |
GBX |
984 |
991.483 |
940 |
952.5 |
952.5 |
-31 (-3.15%)
|
230,269 |
22 Feb 2024 |
GBX |
972.5 |
1,006 |
963.5 |
983.5 |
983.5 |
+26.5 (+2.77%)
|
454,326 |
21 Feb 2024 |
GBX |
945 |
957 |
920 |
957 |
957 |
+33 (+3.57%)
|
308,096 |
20 Feb 2024 |
GBX |
910.5 |
925.088 |
896 |
924 |
924 |
+2.5 (+0.27%)
|
293,896 |
19 Feb 2024 |
GBX |
940 |
949 |
916 |
921.5 |
921.5 |
-13.5 (-1.44%)
|
227,530 |
16 Feb 2024 |
GBX |
935.5 |
948.5 |
917.548 |
935 |
935 |
0.0 (0.0%)
|
773,436 |
15 Feb 2024 |
GBX |
912.5 |
944.5 |
896.5 |
935 |
935 |
+30.5 (+3.37%)
|
782,508 |