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 |
| 16 Mar 2017 |
GBX |
65 |
65 |
64 |
64.5 |
64.5 |
-1 (-1.53%)
|
1,378,471 |
| 15 Mar 2017 |
GBX |
65.5 |
66 |
64.25 |
65.5 |
65.5 |
0.0 (0.0%)
|
323,324 |
| 14 Mar 2017 |
GBX |
63.5 |
66.5 |
63.4 |
65.5 |
65.5 |
+2 (+3.15%)
|
114,843 |
| 13 Mar 2017 |
GBX |
63.5 |
64 |
63 |
63.5 |
63.5 |
0.0 (0.0%)
|
162,198 |
| 10 Mar 2017 |
GBX |
63.5 |
64.0333 |
62 |
63.5 |
63.5 |
0.0 (0.0%)
|
133,746 |
| 9 Mar 2017 |
GBX |
65.75 |
65.75 |
63 |
63.5 |
63.5 |
-3 (-4.51%)
|
131,430 |
| 8 Mar 2017 |
GBX |
66.5 |
68 |
65 |
66.5 |
66.5 |
0.0 (0.0%)
|
1,123,699 |
| 7 Mar 2017 |
GBX |
66.5 |
68 |
65 |
66.5 |
66.5 |
0.0 (0.0%)
|
137,328 |
| 6 Mar 2017 |
GBX |
66.5 |
66.5 |
66.5 |
66.5 |
66.5 |
+2 (+3.10%)
|
432,019 |
| 3 Mar 2017 |
GBX |
65 |
65.9 |
62.2 |
64.5 |
64.5 |
-1 (-1.53%)
|
361,382 |
| 2 Mar 2017 |
GBX |
67 |
68.3 |
65 |
65.5 |
65.5 |
-1.5 (-2.24%)
|
947,244 |
| 1 Mar 2017 |
GBX |
63.5 |
68 |
63 |
67 |
67 |
+4 (+6.35%)
|
588,877 |
| 28 Feb 2017 |
GBX |
63.25 |
64.5 |
62.4 |
63 |
63 |
-0.25 (-0.40%)
|
143,271 |
| 27 Feb 2017 |
GBX |
62.25 |
63.5 |
61.5 |
63.25 |
63.25 |
+1 (+1.61%)
|
522,079 |
| 24 Feb 2017 |
GBX |
63 |
65 |
62 |
62.25 |
62.25 |
+0.25 (+0.40%)
|
192,215 |
| 23 Feb 2017 |
GBX |
59.875 |
62 |
59.875 |
62 |
62 |
+2.25 (+3.77%)
|
129,068 |
| 22 Feb 2017 |
GBX |
61 |
61 |
59 |
59.75 |
59.75 |
-2.25 (-3.63%)
|
211,583 |
| 21 Feb 2017 |
GBX |
60.9 |
62 |
60.9 |
62 |
62 |
+1.25 (+2.06%)
|
710,971 |
| 20 Feb 2017 |
GBX |
60.5 |
62 |
60.1 |
60.75 |
60.75 |
+1.25 (+2.10%)
|
793,250 |
| 17 Feb 2017 |
GBX |
58 |
61.4 |
58 |
59.5 |
59.5 |
+2 (+3.48%)
|
1,104,546 |
| 16 Feb 2017 |
GBX |
57.5 |
59 |
56.15 |
57.5 |
57.5 |
+0.125 (+0.22%)
|
28,387 |
| 15 Feb 2017 |
GBX |
57.375 |
57.375 |
56 |
57.375 |
57.375 |
-0.125 (-0.22%)
|
145,202 |
| 14 Feb 2017 |
GBX |
57 |
57.7 |
56.25 |
57.5 |
57.5 |
+1 (+1.77%)
|
216,098 |
| 13 Feb 2017 |
GBX |
56 |
57.8 |
54.5 |
56.5 |
56.5 |
0.0 (0.0%)
|
436,731 |
| 10 Feb 2017 |
GBX |
58 |
58.5 |
56 |
56.5 |
56.5 |
-1.5 (-2.59%)
|
282,364 |
| 9 Feb 2017 |
GBX |
60 |
61 |
57.75 |
58 |
58 |
-2 (-3.33%)
|
556,027 |
| 8 Feb 2017 |
GBX |
61.4 |
61.4 |
59.3333 |
60 |
60 |
-1.4 (-2.28%)
|
230,860 |
| 7 Feb 2017 |
GBX |
60.5 |
61.4 |
59 |
61.4 |
61.4 |
+1.4 (+2.33%)
|
1,022,263 |
| 6 Feb 2017 |
GBX |
56.25 |
62 |
54 |
60 |
60 |
+3.75 (+6.67%)
|
2,558,305 |
| 3 Feb 2017 |
GBX |
67.5 |
68 |
53.5 |
56.25 |
56.25 |
0.0 (0.0%)
|
2,383,162 |
