Deltic Energy Plc (DELT.L)
LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 05:13PM BST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | 177,114 |
| 27 jun 2024 | 7.25 | 7.47 | 7.00 | 7.25 | 7.25 | 58,481 |
| 26 jun 2024 | 7.75 | 7.68 | 7.00 | 7.25 | 7.25 | 610,433 |
| 25 jun 2024 | 7.75 | 8.00 | 7.50 | 7.50 | 7.50 | 269,285 |
| 24 jun 2024 | 7.75 | 8.00 | 7.50 | 7.50 | 7.50 | 685,307 |
| 21 jun 2024 | 7.75 | 7.73 | 7.52 | 7.75 | 7.75 | 399,073 |
| 20 jun 2024 | 8.10 | 8.50 | 7.52 | 7.75 | 7.75 | 395,450 |
| 19 jun 2024 | 8.25 | 8.17 | 7.70 | 8.10 | 8.10 | 128,246 |
| 18 jun 2024 | 8.25 | 8.20 | 8.00 | 8.25 | 8.25 | 199,307 |
| 17 jun 2024 | 8.25 | 8.34 | 8.00 | 8.00 | 8.00 | 105,146 |
| 14 jun 2024 | 8.75 | 9.00 | 8.00 | 8.25 | 8.25 | 549,393 |
| 13 jun 2024 | 10.50 | 11.00 | 8.35 | 8.50 | 8.50 | 1,622,781 |
| 12 jun 2024 | 10.00 | 11.00 | 9.50 | 10.50 | 10.50 | 702,324 |
| 11 jun 2024 | 8.50 | 10.20 | 7.13 | 10.00 | 10.00 | 2,909,429 |
| 10 jun 2024 | 13.00 | 13.00 | 11.56 | 12.00 | 12.00 | 297,917 |
| 07 jun 2024 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | 192,195 |
| 06 jun 2024 | 13.50 | 14.00 | 12.66 | 13.00 | 13.00 | 177,871 |
| 05 jun 2024 | 13.75 | 13.99 | 13.10 | 13.50 | 13.50 | 221,328 |
| 04 jun 2024 | 12.75 | 14.50 | 12.50 | 13.75 | 13.75 | 542,828 |
| 03 jun 2024 | 11.75 | 13.50 | 11.50 | 12.75 | 12.75 | 810,203 |
| 31 may 2024 | 12.00 | 12.50 | 11.50 | 11.75 | 11.75 | 519,476 |
| 30 may 2024 | 12.50 | 12.50 | 11.67 | 12.00 | 12.00 | 418,445 |
| 29 may 2024 | 13.25 | 13.40 | 12.50 | 12.50 | 12.50 | 808,334 |
| 28 may 2024 | 13.50 | 14.00 | 12.70 | 13.25 | 13.25 | 825,913 |
| 24 may 2024 | 14.00 | 14.50 | 13.00 | 13.50 | 13.50 | 387,519 |
| 23 may 2024 | 14.00 | 14.14 | 13.60 | 14.00 | 14.00 | 362,468 |
| 22 may 2024 | 14.25 | 14.50 | 13.68 | 14.00 | 14.00 | 253,319 |
| 21 may 2024 | 14.25 | 14.50 | 13.50 | 14.25 | 14.25 | 670,663 |
| 20 may 2024 | 14.75 | 15.00 | 13.80 | 14.50 | 14.50 | 305,020 |
| 17 may 2024 | 15.25 | 15.50 | 14.50 | 14.75 | 14.75 | 438,719 |
| 16 may 2024 | 15.25 | 15.50 | 15.00 | 15.25 | 15.25 | 157,441 |
| 15 may 2024 | 15.75 | 16.00 | 15.03 | 15.25 | 15.25 | 504,732 |
| 14 may 2024 | 16.50 | 16.50 | 15.50 | 15.75 | 15.75 | 494,575 |
| 13 may 2024 | 17.50 | 18.00 | 16.00 | 16.50 | 16.50 | 345,295 |
| 10 may 2024 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | 352,086 |
| 09 may 2024 | 17.00 | 18.50 | 16.50 | 17.50 | 17.50 | 812,727 |
| 08 may 2024 | 17.00 | 17.50 | 16.50 | 17.00 | 17.00 | 179,713 |
| 07 may 2024 | 18.25 | 18.50 | 17.00 | 17.00 | 17.00 | 910,605 |
| 03 may 2024 | 18.25 | 20.00 | 18.00 | 20.00 | 20.00 | 927,392 |
| 02 may 2024 | 17.75 | 18.85 | 17.50 | 18.25 | 18.25 | 678,870 |
| 01 may 2024 | 20.50 | 21.00 | 17.35 | 18.10 | 18.10 | 1,603,726 |
| 30 abr 2024 | 33.50 | 33.00 | 20.00 | 20.40 | 20.40 | 4,129,368 |
| 29 abr 2024 | 39.00 | 39.50 | 38.00 | 38.50 | 38.50 | 183,277 |
| 26 abr 2024 | 39.00 | 39.50 | 38.50 | 39.00 | 39.00 | 86,087 |
| 25 abr 2024 | 39.00 | 39.50 | 38.60 | 39.00 | 39.00 | 88,199 |
| 24 abr 2024 | 39.00 | 39.00 | 38.60 | 39.00 | 39.00 | 40,854 |
| 23 abr 2024 | 39.00 | 39.12 | 38.50 | 39.00 | 39.00 | 53,575 |
| 22 abr 2024 | 39.00 | 39.50 | 38.56 | 39.00 | 39.00 | 104,103 |
| 19 abr 2024 | 39.25 | 40.00 | 38.80 | 39.00 | 39.00 | 190,042 |
| 18 abr 2024 | 39.25 | 40.00 | 37.70 | 39.50 | 39.50 | 168,566 |
| 17 abr 2024 | 42.00 | 43.00 | 38.50 | 39.50 | 39.50 | 679,702 |
| 16 abr 2024 | 43.00 | 44.00 | 41.10 | 42.00 | 42.00 | 172,775 |
| 15 abr 2024 | 43.00 | 44.00 | 41.32 | 43.00 | 43.00 | 387,852 |
| 12 abr 2024 | 41.00 | 43.80 | 40.00 | 43.00 | 43.00 | 525,901 |
| 11 abr 2024 | 39.00 | 42.00 | 39.10 | 41.00 | 41.00 | 443,124 |
| 10 abr 2024 | 36.25 | 41.00 | 36.00 | 39.00 | 39.00 | 741,133 |
| 09 abr 2024 | 34.75 | 37.00 | 34.99 | 36.25 | 36.25 | 594,712 |
| 08 abr 2024 | 33.75 | 35.00 | 33.25 | 34.75 | 34.75 | 316,709 |
| 05 abr 2024 | 34.00 | 33.95 | 33.31 | 33.75 | 33.75 | 168,719 |
| 04 abr 2024 | 35.00 | 35.50 | 33.76 | 35.50 | 35.50 | 297,181 |
| 03 abr 2024 | 36.00 | 36.20 | 32.89 | 34.75 | 34.75 | 351,285 |
| 02 abr 2024 | 33.25 | 36.50 | 33.58 | 35.50 | 35.50 | 559,639 |
| 28 mar 2024 | 31.50 | 33.70 | 31.65 | 33.25 | 33.25 | 502,472 |
| 27 mar 2024 | 30.75 | 31.99 | 30.00 | 31.50 | 31.50 | 316,560 |
| 26 mar 2024 | 30.75 | 31.50 | 30.00 | 30.75 | 30.75 | 36,060 |
| 25 mar 2024 | 31.00 | 31.50 | 29.90 | 30.75 | 30.75 | 460,278 |
| 22 mar 2024 | 31.00 | 31.18 | 30.50 | 31.00 | 31.00 | 179,961 |
| 21 mar 2024 | 30.50 | 31.94 | 30.50 | 31.00 | 31.00 | 365,829 |
| 20 mar 2024 | 29.50 | 31.00 | 29.00 | 30.50 | 30.50 | 290,904 |
| 19 mar 2024 | 29.75 | 30.25 | 29.00 | 29.50 | 29.50 | 290,688 |
| 18 mar 2024 | 29.50 | 30.32 | 29.00 | 29.75 | 29.75 | 150,834 |
| 15 mar 2024 | 29.50 | 30.00 | 29.17 | 29.50 | 29.50 | 67,323 |
| 14 mar 2024 | 29.50 | 29.95 | 29.01 | 29.50 | 29.50 | 134,241 |
| 13 mar 2024 | 30.75 | 30.50 | 28.00 | 29.50 | 29.50 | 414,934 |
| 12 mar 2024 | 30.75 | 30.61 | 30.50 | 30.75 | 30.75 | 91,924 |
| 11 mar 2024 | 31.50 | 32.00 | 30.50 | 30.75 | 30.75 | 160,421 |
| 08 mar 2024 | 31.00 | 32.00 | 30.50 | 31.50 | 31.50 | 228,999 |
| 07 mar 2024 | 32.50 | 33.00 | 30.55 | 31.00 | 31.00 | 168,666 |
| 06 mar 2024 | 33.25 | 33.50 | 31.55 | 32.50 | 32.50 | 203,030 |
| 05 mar 2024 | 33.50 | 34.00 | 32.60 | 33.25 | 33.25 | 127,642 |
| 04 mar 2024 | 34.00 | 34.50 | 33.00 | 33.50 | 33.50 | 175,654 |
| 01 mar 2024 | 35.25 | 36.00 | 33.00 | 34.00 | 34.00 | 94,637 |
| 29 feb 2024 | 35.25 | 36.00 | 34.50 | 35.25 | 35.25 | 1,837 |
| 28 feb 2024 | 35.25 | 35.40 | 34.50 | 35.25 | 35.25 | 7,146 |
| 27 feb 2024 | 35.25 | 35.50 | 34.50 | 35.25 | 35.25 | 131,542 |
| 26 feb 2024 | 34.75 | 37.50 | 35.00 | 35.25 | 35.25 | 241,085 |
| 23 feb 2024 | 35.50 | 36.00 | 34.50 | 34.75 | 34.75 | 162,484 |
| 22 feb 2024 | 35.50 | 35.80 | 35.00 | 35.50 | 35.50 | 10,538 |
| 21 feb 2024 | 35.75 | 36.00 | 35.00 | 35.50 | 35.50 | 52,882 |
| 20 feb 2024 | 34.75 | 37.00 | 34.54 | 35.75 | 35.75 | 515,486 |
| 19 feb 2024 | 38.00 | 40.00 | 34.16 | 34.50 | 34.50 | 613,388 |
| 16 feb 2024 | 32.50 | 38.40 | 32.72 | 36.00 | 36.00 | 1,019,588 |
| 15 feb 2024 | 28.00 | 34.25 | 27.50 | 32.80 | 32.80 | 1,103,679 |
| 14 feb 2024 | 28.00 | 28.50 | 27.61 | 28.00 | 28.00 | 38,992 |
| 13 feb 2024 | 28.00 | 28.40 | 27.50 | 28.00 | 28.00 | 64,441 |
| 12 feb 2024 | 29.00 | 28.99 | 27.50 | 28.00 | 28.00 | 149,881 |
| 09 feb 2024 | 30.50 | 30.50 | 28.00 | 29.00 | 29.00 | 213,976 |
| 08 feb 2024 | 30.25 | 31.00 | 29.00 | 30.50 | 30.50 | 287,458 |
| 07 feb 2024 | 27.75 | 32.50 | 27.00 | 30.25 | 30.25 | 1,696,938 |
| 06 feb 2024 | 26.75 | 26.67 | 26.00 | 26.50 | 26.50 | 68,280 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.