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 Feb 2021 |
GBX |
125 |
127.1996 |
124.6 |
126.8 |
126.8 |
+2.6 (+2.09%)
|
1,147,276 |
| 24 Feb 2021 |
GBX |
124 |
125.2 |
122.2 |
124.2 |
124.2 |
+0.8 (+0.65%)
|
2,298,510 |
| 23 Feb 2021 |
GBX |
126.6 |
126.6 |
122.804 |
123.4 |
123.4 |
-1.4 (-1.12%)
|
1,040,814 |
| 22 Feb 2021 |
GBX |
128.6 |
129.188 |
124.6 |
124.8 |
124.8 |
-3.8 (-2.95%)
|
1,178,837 |
| 19 Feb 2021 |
GBX |
128.6 |
128.6 |
126.4 |
128.6 |
128.6 |
+0.2 (+0.16%)
|
630,968 |
| 18 Feb 2021 |
GBX |
128.6 |
129.4 |
127.6 |
128.4 |
128.4 |
-0.2 (-0.16%)
|
712,425 |
| 17 Feb 2021 |
GBX |
129.4 |
130 |
127.6 |
128.6 |
128.6 |
+0.2 (+0.16%)
|
2,767,949 |
| 16 Feb 2021 |
GBX |
125.6 |
128.6 |
125.6 |
128.4 |
128.4 |
+2.8 (+2.23%)
|
1,322,321 |
| 15 Feb 2021 |
GBX |
125 |
126.2 |
123.2 |
125.6 |
125.6 |
+3.2 (+2.61%)
|
1,438,807 |
| 12 Feb 2021 |
GBX |
121.2 |
123.8 |
121.2 |
122.4 |
122.4 |
-0.2 (-0.16%)
|
700,833 |
| 11 Feb 2021 |
GBX |
122.6 |
124.8 |
122.6 |
122.6 |
122.6 |
-1.2 (-0.97%)
|
917,730 |
| 10 Feb 2021 |
GBX |
125 |
125 |
123.6 |
123.8 |
123.8 |
-0.6 (-0.48%)
|
986,935 |
| 9 Feb 2021 |
GBX |
125 |
125.6 |
123.8 |
124.4 |
124.4 |
-0.6 (-0.48%)
|
986,335 |
| 8 Feb 2021 |
GBX |
124.4 |
125.4 |
123.2 |
125 |
125 |
+1.2 (+0.97%)
|
1,888,177 |
| 5 Feb 2021 |
GBX |
119 |
124.8 |
117 |
123.8 |
123.8 |
+6.4 (+5.45%)
|
3,770,101 |
| 4 Feb 2021 |
GBX |
116.4 |
117.6 |
115.8 |
117.4 |
117.4 |
+0.6 (+0.51%)
|
926,777 |
| 3 Feb 2021 |
GBX |
119 |
119 |
116.4 |
116.8 |
116.8 |
-2.2 (-1.85%)
|
1,183,730 |
| 2 Feb 2021 |
GBX |
115.4 |
119.4 |
115.4 |
119 |
119 |
+1 (+0.85%)
|
1,357,412 |
| 1 Feb 2021 |
GBX |
116 |
118.6 |
115 |
118 |
118 |
+2.8 (+2.43%)
|
1,297,879 |
| 29 Jan 2021 |
GBX |
115 |
115.8 |
113 |
115.2 |
115.2 |
-0.2 (-0.17%)
|
1,513,178 |
| 28 Jan 2021 |
GBX |
115.6 |
115.6 |
113.6765 |
115.4 |
115.4 |
0.0 (0.0%)
|
766,550 |
| 27 Jan 2021 |
GBX |
114.6 |
115.4 |
112.8 |
115.4 |
115.4 |
+1.2 (+1.05%)
|
1,558,810 |
| 26 Jan 2021 |
GBX |
113 |
114.2 |
111.2 |
114.2 |
114.2 |
+2.2 (+1.96%)
|
1,874,561 |
| 25 Jan 2021 |
GBX |
114 |
114 |
111.6 |
112 |
112 |
-0.6 (-0.53%)
|
1,224,169 |
| 22 Jan 2021 |
GBX |
113.6 |
113.6 |
112.4789 |
112.6 |
112.6 |
-1 (-0.88%)
|
644,795 |
| 21 Jan 2021 |
GBX |
115.4 |
115.4 |
112.952 |
113.6 |
113.6 |
+0.2 (+0.18%)
|
946,143 |
| 20 Jan 2021 |
GBX |
115 |
115.4 |
113.2 |
113.4 |
113.4 |
-0.2 (-0.18%)
|
1,413,221 |
| 19 Jan 2021 |
GBX |
112.2 |
113.6 |
112 |
113.6 |
113.6 |
+1.4 (+1.25%)
|
863,806 |
| 18 Jan 2021 |
GBX |
113.6 |
113.6 |
111.649 |
112.2 |
112.2 |
+0.2 (+0.18%)
|
454,671 |
| 15 Jan 2021 |
GBX |
113 |
113 |
110.6 |
112 |
112 |
-1 (-0.88%)
|
2,575,352 |
