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 |
| 25 May 2021 |
GBX |
114 |
114.8 |
111.4 |
111.4 |
111.4 |
-2.4 (-2.11%)
|
3,178,787 |
| 24 May 2021 |
GBX |
113 |
113.8 |
111.6 |
113.8 |
113.8 |
+1.8 (+1.61%)
|
3,167,277 |
| 21 May 2021 |
GBX |
111.6 |
113.2 |
109.32 |
112 |
112 |
-10.2 (-8.35%)
|
29,079,197 |
| 20 May 2021 |
GBX |
117.8 |
123.92 |
117.8 |
122.2 |
122.2 |
+1.2 (+0.99%)
|
453,846 |
| 19 May 2021 |
GBX |
117.8 |
122.8 |
117.8 |
121 |
121 |
-1 (-0.82%)
|
664,599 |
| 18 May 2021 |
GBX |
120 |
122 |
119 |
122 |
122 |
+4 (+3.39%)
|
898,577 |
| 17 May 2021 |
GBX |
121 |
121 |
118 |
118 |
118 |
-1 (-0.84%)
|
861,983 |
| 14 May 2021 |
GBX |
119 |
120.192 |
118.4 |
119 |
119 |
0.0 (0.0%)
|
1,583,264 |
| 13 May 2021 |
GBX |
120.6 |
120.6 |
118.2 |
119 |
119 |
-1.8 (-1.49%)
|
917,131 |
| 12 May 2021 |
GBX |
120 |
124.8 |
119.39 |
120.8 |
120.8 |
+0.8 (+0.67%)
|
1,330,693 |
| 11 May 2021 |
GBX |
122.6 |
123.6 |
120 |
120 |
120 |
-4.4 (-3.54%)
|
1,317,298 |
| 10 May 2021 |
GBX |
125 |
126.76 |
122.6 |
124.4 |
124.4 |
+0.8 (+0.65%)
|
770,963 |
| 7 May 2021 |
GBX |
122 |
126.4 |
121 |
123.6 |
123.6 |
+2.8 (+2.32%)
|
1,680,508 |
| 6 May 2021 |
GBX |
120.8 |
121.2 |
119.4 |
120.8 |
120.8 |
+1.2 (+1.00%)
|
1,186,114 |
| 5 May 2021 |
GBX |
122.4 |
122.4 |
117.42 |
119.6 |
119.6 |
-0.4 (-0.33%)
|
2,849,367 |
| 4 May 2021 |
GBX |
123.8 |
123.8 |
119.2 |
120 |
120 |
-2 (-1.64%)
|
1,135,648 |
| 30 Apr 2021 |
GBX |
122.2 |
124.8 |
119.6 |
122 |
122 |
+3.6 (+3.04%)
|
4,031,416 |
| 29 Apr 2021 |
GBX |
119.2 |
119.2 |
114 |
118.4 |
118.4 |
+4 (+3.50%)
|
2,360,880 |
| 28 Apr 2021 |
GBX |
112.4 |
114.4 |
110.66 |
114.4 |
114.4 |
+3.4 (+3.06%)
|
1,447,493 |
| 27 Apr 2021 |
GBX |
110.2 |
111 |
109 |
111 |
111 |
+0.4 (+0.36%)
|
3,411,587 |
| 26 Apr 2021 |
GBX |
110.4 |
110.6 |
108.661 |
110.6 |
110.6 |
+1 (+0.91%)
|
1,473,748 |
| 23 Apr 2021 |
GBX |
110.6 |
110.86 |
109.6 |
109.6 |
109.6 |
-0.6 (-0.54%)
|
4,768,515 |
| 22 Apr 2021 |
GBX |
112.2 |
112.4 |
110 |
110.2 |
110.2 |
-1 (-0.90%)
|
3,780,353 |
| 21 Apr 2021 |
GBX |
110.4 |
111.2 |
109.2 |
111.2 |
111.2 |
+1.4 (+1.28%)
|
2,952,335 |
| 20 Apr 2021 |
GBX |
112.4 |
113 |
109.8 |
109.8 |
109.8 |
-2.6 (-2.31%)
|
2,755,657 |
| 19 Apr 2021 |
GBX |
113 |
113.2 |
112 |
112.4 |
112.4 |
+0.2 (+0.18%)
|
712,415 |
| 16 Apr 2021 |
GBX |
112.6 |
113.6 |
111.84 |
112.2 |
112.2 |
+0.4 (+0.36%)
|
1,245,002 |
| 15 Apr 2021 |
GBX |
114.2 |
114.2 |
111.8 |
111.8 |
111.8 |
-1.6 (-1.41%)
|
688,879 |
| 14 Apr 2021 |
GBX |
114 |
115 |
113.4 |
113.4 |
113.4 |
-1 (-0.87%)
|
839,057 |
| 13 Apr 2021 |
GBX |
114 |
114.4 |
112.2 |
114.4 |
114.4 |
+0.6 (+0.53%)
|
1,924,336 |
