Diversified Energy Company PLC
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 7 Jul 2021 |
GBX |
108 |
109 |
104.6 |
104.8 |
104.8 |
-3.6 (-3.32%)
|
4,313,612 |
| 6 Jul 2021 |
GBX |
109.8 |
110.8 |
108.4 |
108.4 |
108.4 |
-1.6 (-1.45%)
|
5,904,747 |
| 5 Jul 2021 |
GBX |
109 |
110.4 |
109 |
110 |
110 |
+0.4 (+0.36%)
|
6,263,873 |
| 2 Jul 2021 |
GBX |
106.8 |
109.6 |
106.8 |
109.6 |
109.6 |
+1.4 (+1.29%)
|
4,373,589 |
| 1 Jul 2021 |
GBX |
105 |
108.2 |
105 |
108.2 |
108.2 |
+3 (+2.85%)
|
7,344,850 |
| 30 Jun 2021 |
GBX |
108 |
108 |
103.6 |
105.2 |
105.2 |
+1.2 (+1.15%)
|
4,994,758 |
| 29 Jun 2021 |
GBX |
102 |
104 |
101 |
104 |
104 |
+2.2 (+2.16%)
|
8,737,902 |
| 28 Jun 2021 |
GBX |
101.6 |
103.6 |
101.6 |
101.8 |
101.8 |
-1.6 (-1.55%)
|
4,478,655 |
| 25 Jun 2021 |
GBX |
101.6 |
103.6 |
100.8 |
103.4 |
103.4 |
+2.2 (+2.17%)
|
2,669,608 |
| 24 Jun 2021 |
GBX |
103.8 |
103.8 |
101.2 |
101.2 |
101.2 |
-2 (-1.94%)
|
3,250,320 |
| 23 Jun 2021 |
GBX |
103.6 |
103.6 |
102.39 |
103.2 |
103.2 |
0.0 (0.0%)
|
1,364,937 |
| 22 Jun 2021 |
GBX |
104.2 |
104.2 |
102.6 |
103.2 |
103.2 |
-17.6 (-14.57%)
|
3,421,586 |
| 21 Jun 2021 |
GBX |
120.8 |
120.8 |
120.8 |
120.8 |
120.8 |
+17 (+16.38%)
|
0 |
| 18 Jun 2021 |
GBX |
106.8 |
106.8 |
103.2 |
103.8 |
103.8 |
-2.8 (-2.63%)
|
8,925,128 |
| 17 Jun 2021 |
GBX |
108.8 |
110.6 |
106.6 |
106.6 |
106.6 |
-2.2 (-2.02%)
|
6,388,951 |
| 16 Jun 2021 |
GBX |
109.6 |
110.8 |
108.75 |
108.8 |
108.8 |
-0.6 (-0.55%)
|
2,308,671 |
| 15 Jun 2021 |
GBX |
110 |
110 |
108 |
109.4 |
109.4 |
+0.4 (+0.37%)
|
2,721,388 |
| 14 Jun 2021 |
GBX |
108.6 |
109.8 |
107.6 |
109 |
109 |
+1.6 (+1.49%)
|
3,834,077 |
| 11 Jun 2021 |
GBX |
106.8 |
107.6 |
104.2 |
107.4 |
107.4 |
+2.4 (+2.29%)
|
4,265,346 |
| 10 Jun 2021 |
GBX |
106.2 |
106.2 |
105 |
105 |
105 |
-1 (-0.94%)
|
2,944,198 |
| 9 Jun 2021 |
GBX |
107.6 |
107.6 |
106 |
106 |
106 |
-0.8 (-0.75%)
|
2,818,425 |
| 8 Jun 2021 |
GBX |
108.8 |
108.8 |
106.6 |
106.8 |
106.8 |
-1.6 (-1.48%)
|
16,754,490 |
| 7 Jun 2021 |
GBX |
106.6 |
109.2 |
106.24 |
108.4 |
108.4 |
+2.4 (+2.26%)
|
2,672,056 |
| 4 Jun 2021 |
GBX |
106.6 |
107.2 |
106 |
106 |
106 |
-0.4 (-0.38%)
|
2,039,641 |
| 3 Jun 2021 |
GBX |
107 |
107.2 |
105.6 |
106.4 |
106.4 |
+0.2 (+0.19%)
|
1,679,417 |
| 2 Jun 2021 |
GBX |
108 |
108.791 |
106.2 |
106.2 |
106.2 |
-1.8 (-1.67%)
|
5,824,216 |
| 1 Jun 2021 |
GBX |
106 |
108.06 |
105.2 |
108 |
108 |
+3.4 (+3.25%)
|
3,043,406 |
| 28 May 2021 |
GBX |
106.6 |
107.63 |
104.6 |
104.6 |
104.6 |
-1.4 (-1.32%)
|
3,137,018 |
| 27 May 2021 |
GBX |
108 |
108.812 |
105.2 |
106 |
106 |
-4.2 (-3.81%)
|
10,943,423 |
| 26 May 2021 |
GBX |
111.4 |
112.4 |
110.2 |
110.2 |
110.2 |
-1.2 (-1.08%)
|
4,344,603 |
