Deltic Energy Plc (AIM:DELT)
London
· Delayed Price · Currency is GBP · Price in GBX 7.15
-0.12 (-1.71%)
Aug 22, 2025, 4:35 PM GMT+1
Deltic Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 7.03 | 7.17 | 6.80 | 7.15 | 7.15 | - | 384,897 |
| Aug 21, 2025 | 7.03 | 7.17 | 7.03 | 7.15 | 7.15 | 1.27% | 156,647 |
| Aug 20, 2025 | 7.50 | 7.50 | 7.03 | 7.06 | 7.06 | -1.26% | 830,648 |
| Aug 19, 2025 | 7.06 | 7.50 | 7.02 | 7.15 | 7.15 | - | 215,478 |
| Aug 18, 2025 | 7.17 | 7.50 | 6.90 | 7.15 | 7.15 | -0.69% | 756,138 |
| Aug 15, 2025 | 7.07 | 7.20 | 7.07 | 7.20 | 7.20 | - | 196,680 |
| Aug 14, 2025 | 7.50 | 7.50 | 6.90 | 7.20 | 7.20 | - | 7,379 |
| Aug 13, 2025 | 7.06 | 7.20 | 6.90 | 7.20 | 7.20 | - | 323,175 |
| Aug 12, 2025 | 7.09 | 7.20 | 6.90 | 7.20 | 7.20 | - | 323,626 |
| Aug 11, 2025 | 6.90 | 7.50 | 6.90 | 7.20 | 7.20 | - | 1,702,675 |
| Aug 8, 2025 | 7.50 | 7.50 | 6.90 | 7.20 | 7.20 | - | 246,937 |
| Aug 7, 2025 | 7.07 | 7.50 | 6.90 | 7.20 | 7.20 | - | 529,634 |
| Aug 6, 2025 | 7.07 | 7.50 | 7.07 | 7.20 | 7.20 | - | 354,120 |
| Aug 5, 2025 | 7.06 | 7.50 | 7.06 | 7.20 | 7.20 | - | 33,449 |
| Aug 4, 2025 | 7.06 | 7.50 | 6.90 | 7.20 | 7.20 | - | 97,670 |
| Aug 1, 2025 | 7.18 | 7.50 | 6.90 | 7.20 | 7.20 | - | 18,057 |
| Jul 31, 2025 | 7.06 | 7.50 | 6.90 | 7.20 | 7.20 | - | 139,598 |
| Jul 30, 2025 | 7.18 | 7.20 | 6.90 | 7.20 | 7.20 | 1.98% | 537,243 |
| Jul 29, 2025 | 7.10 | 7.50 | 6.70 | 7.06 | 7.06 | -0.84% | 936,560 |
| Jul 28, 2025 | 7.12 | 7.50 | 7.00 | 7.12 | 7.12 | - | 392,865 |
| Jul 25, 2025 | 7.50 | 7.50 | 7.00 | 7.12 | 7.12 | -1.79% | 1,072,301 |
| Jul 24, 2025 | 7.15 | 7.25 | 7.06 | 7.25 | 7.25 | 0.69% | 165,000 |
| Jul 23, 2025 | 7.50 | 7.50 | 7.00 | 7.20 | 7.20 | -0.69% | 1,439,796 |
| Jul 22, 2025 | 7.16 | 7.50 | 7.15 | 7.25 | 7.25 | 0.14% | 235,984 |
| Jul 21, 2025 | 7.17 | 7.50 | 7.11 | 7.24 | 7.24 | -0.14% | 1,254,881 |
| Jul 18, 2025 | 7.50 | 7.50 | 7.00 | 7.25 | 7.25 | -3.33% | 201,976 |
| Jul 17, 2025 | 7.00 | 7.50 | 6.70 | 7.50 | 7.50 | 5.63% | 2,417,895 |
| Jul 16, 2025 | 6.70 | 7.50 | 6.70 | 7.10 | 7.10 | - | 161,749 |
| Jul 15, 2025 | 6.98 | 7.50 | 6.70 | 7.10 | 7.10 | 1.43% | 2,908,792 |
| Jul 14, 2025 | 6.76 | 7.50 | 6.50 | 7.00 | 7.00 | - | 573,624 |
| Jul 11, 2025 | 6.72 | 7.50 | 6.50 | 7.00 | 7.00 | - | 433,847 |
| Jul 10, 2025 | 6.68 | 7.50 | 6.50 | 7.00 | 7.00 | - | 1,191,000 |
| Jul 9, 2025 | 6.75 | 7.00 | 6.00 | 7.00 | 7.00 | - | 2,298,897 |
| Jul 8, 2025 | 6.80 | 7.00 | 6.00 | 7.00 | 7.00 | 6.06% | 1,361,840 |
| Jul 7, 2025 | 6.51 | 7.00 | 6.00 | 6.60 | 6.60 | -2.94% | 1,972,754 |
| Jul 4, 2025 | 6.45 | 7.00 | 6.00 | 6.80 | 6.80 | 4.62% | 1,897,114 |
| Jul 3, 2025 | 6.69 | 7.50 | 6.00 | 6.50 | 6.50 | -3.70% | 1,875,585 |
| Jul 2, 2025 | 6.42 | 7.50 | 6.00 | 6.75 | 6.75 | -6.25% | 668,582 |
| Jul 1, 2025 | 7.02 | 7.50 | 6.00 | 7.20 | 7.20 | 2.86% | 1,362,033 |
| Jun 30, 2025 | 5.74 | 7.50 | 5.16 | 7.00 | 7.00 | 27.27% | 2,227,767 |
| Jun 27, 2025 | 5.50 | 6.00 | 5.00 | 5.50 | 5.50 | - | 528,130 |
| Jun 26, 2025 | 5.50 | 6.00 | 5.00 | 5.50 | 5.50 | 4.76% | 470,685 |
| Jun 25, 2025 | 5.50 | 5.50 | 5.15 | 5.25 | 5.25 | - | 229,506 |
| Jun 24, 2025 | 6.00 | 6.00 | 5.00 | 5.25 | 5.25 | -4.55% | 276,946 |
| Jun 23, 2025 | 5.50 | 6.00 | 5.00 | 5.50 | 5.50 | -8.03% | 258,541 |
| Jun 20, 2025 | 6.00 | 6.00 | 5.00 | 5.98 | 5.98 | 8.73% | 255,713 |
| Jun 19, 2025 | 5.70 | 6.02 | 5.00 | 5.50 | 5.50 | - | 744,466 |
| Jun 18, 2025 | 5.45 | 6.00 | 5.00 | 5.50 | 5.50 | - | 164,689 |
| Jun 17, 2025 | 6.00 | 6.00 | 5.00 | 5.50 | 5.50 | - | 160,131 |
| Jun 16, 2025 | 5.57 | 6.00 | 5.00 | 5.50 | 5.50 | - | 440,123 |