1. Share Prices

  2. Deltic Energy PLC (DELT)

7.20p+0.00 (+0.00%)06 Aug 2025, 16:17
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Deltic Energy PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 20257.20p7.50p7.06p7.20p31,233
Aug 4, 20257.20p7.50p6.90p7.20p97,670
Aug 1, 20257.20p7.50p6.90p7.20p18,029
Jul 31, 20257.20p7.50p6.90p7.20p139,598
Jul 30, 20257.20p7.20p6.90p7.20p537,242
Jul 29, 20257.25p7.50p6.70p7.06p936,560
Jul 28, 20257.25p7.50p7.00p7.12p372,415
Jul 25, 20257.25p7.50p7.00p7.12p1,072,300
Jul 24, 20257.25p7.15p7.06p7.25p165,000
Jul 23, 20257.25p7.50p7.00p7.20p1,439,795
Jul 22, 20257.25p7.50p7.15p7.25p219,734
Jul 21, 20257.17p7.50p7.11p7.24p1,254,880
Jul 18, 20257.25p7.50p7.00p7.25p201,976
Jul 17, 20257.10p7.50p6.70p7.50p2,417,895
Jul 16, 20257.10p7.50p6.70p7.10p161,748
Jul 15, 20257.00p7.50p6.70p7.10p2,908,791
Jul 14, 20257.00p7.50p6.50p7.00p573,622
Jul 11, 20257.00p7.50p6.50p7.00p433,846
Jul 10, 20257.00p7.50p6.50p7.00p1,191,000
Jul 9, 20256.50p7.00p6.00p7.00p2,298,896
Jul 8, 20256.50p7.00p6.00p7.00p1,361,839
Jul 7, 20256.50p7.00p6.00p6.60p1,972,754
Jul 4, 20256.50p7.00p6.00p6.80p1,897,113
Jul 3, 20256.75p7.50p6.00p6.50p1,875,584
Jul 2, 20256.75p7.50p6.00p6.75p668,582
Jul 1, 20256.75p7.50p6.00p7.20p1,362,033
Jun 30, 20255.50p7.50p5.16p7.00p2,227,766
Jun 27, 20255.50p6.00p5.00p5.50p528,129
Jun 26, 20255.25p6.00p5.00p5.50p470,685
Jun 25, 20255.25p5.50p5.15p5.25p229,506
Jun 24, 20255.50p6.00p5.00p5.25p276,946
Jun 23, 20255.50p6.00p5.00p5.50p255,221
Jun 20, 20255.50p6.00p5.00p5.98p255,712
Jun 19, 20255.50p6.02p5.00p5.50p744,466
Jun 18, 20255.50p6.00p5.00p5.50p128,143
Jun 17, 20255.50p6.00p5.00p5.50p160,131
Jun 16, 20255.50p6.00p5.00p5.50p340,123
Jun 13, 20255.50p6.00p5.00p5.50p689,994
Jun 12, 20255.50p6.00p5.00p5.00p41,786
Jun 11, 20255.50p6.00p5.00p5.50p64,849
Jun 10, 20255.50p6.00p5.00p5.50p74,259
Jun 9, 20255.25p6.00p5.50p5.50p149,735
Jun 6, 20255.75p6.00p5.00p5.25p792,360
Jun 5, 20255.75p5.98p5.50p5.75p184,549
Jun 4, 20255.75p6.00p5.40p5.75p114,323
Jun 3, 20255.50p6.00p5.00p5.75p183,047
Jun 2, 20255.75p6.00p5.00p5.50p248,908
May 30, 20256.25p6.50p5.39p5.75p216,585
May 29, 20256.25p6.50p6.00p6.25p442,711
May 28, 20256.25p6.50p6.00p6.25p187,985
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,655.008.88
Vistry Group PLC616.004.44
Diageo PLC1,983.504.18
Dowlais Group PLC70.653.82
Harbour Energy PLC204.203.39

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.40-10.22
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,652.00-6.88
Glencore PLC284.75-5.41
Risers/fallers data from previous trading day. Today's data available from 8:15am.