DECPF Quote, Trading Chart, Diversified Energy Company Plc Ord GBP 0.01
Stock Information
| Company Name: |
Diversified Energy Company Plc Ord GBP 0.01 |
| Stock Symbol: |
DECPF |
| Market: |
OTC |
| Website: |
div.energy |
Get DECPF Alerts
News, Short Squeeze, Breakout and More Instantly...
DECPF Quote
| Last: | $0.852 |
| Change Percent: | 4.88% |
| Open: | $0.8 |
| Previous Close: | $0.852 |
| High: | $0.852 |
| Low: | $0.8 |
| Volume: | 70,040 |
| Last Trade Date Time: | 12/04/2023 03:00:00 am |
| Quotes are delayed by 15 to 20 minutes. |
DECPF Chart
Last Twenty Trading Days
| Date: | 2023-12-04 |
| Open: | $0.8 |
| Close: | $0.852 |
| High: | $0.852 |
| Low: | $0.8 |
| Volume: | 70,040 |
| Date: | 2023-12-01 |
| Open: | $0.8461 |
| Close: | $0.841 |
| High: | $0.8461 |
| Low: | $0.81 |
| Volume: | 112,850 |
| Date: | 2023-11-30 |
| Open: | $0.85 |
| Close: | $0.868808 |
| High: | $0.868808 |
| Low: | $0.84 |
| Volume: | 33,629 |
| Date: | 2023-11-29 |
| Open: | $0.89 |
| Close: | $0.88 |
| High: | $0.9054 |
| Low: | $0.87 |
| Volume: | 108,101 |
| Date: | 2023-11-28 |
| Open: | $0.875 |
| Close: | $0.91 |
| High: | $0.915 |
| Low: | $0.875 |
| Volume: | 69,801 |
| Date: | 2023-11-27 |
| Open: | $0.9343 |
| Close: | $0.9 |
| High: | $0.9343 |
| Low: | $0.88 |
| Volume: | 147,077 |
| Date: | 2023-11-24 |
| Open: | $0.91615 |
| Close: | $0.9 |
| High: | $0.91615 |
| Low: | $0.8598 |
| Volume: | 32,881 |
| Date: | 2023-11-23 |
| Open: | $0.88 |
| Close: | $0.89 |
| High: | $0.9 |
| Low: | $0.855 |
| Volume: | 53,895 |
| Date: | 2023-11-22 |
| Open: | $0.88 |
| Close: | $0.89 |
| High: | $0.9 |
| Low: | $0.855 |
| Volume: | 53,895 |
| Date: | 2023-11-21 |
| Open: | $0.91 |
| Close: | $0.9 |
| High: | $0.91 |
| Low: | $0.895 |
| Volume: | 116,317 |
| Date: | 2023-11-20 |
| Open: | $0.93 |
| Close: | $0.92 |
| High: | $0.93 |
| Low: | $0.9065 |
| Volume: | 168,997 |
| Date: | 2023-11-17 |
| Open: | $0.92 |
| Close: | $0.9165 |
| High: | $0.93 |
| Low: | $0.915 |
| Volume: | 36,608 |
| Date: | 2023-11-16 |
| Open: | $0.9312 |
| Close: | $0.915 |
| High: | $0.9312 |
| Low: | $0.89 |
| Volume: | 159,191 |
| Date: | 2023-11-15 |
| Open: | $0.9 |
| Close: | $0.93 |
| High: | $0.93 |
| Low: | $0.9 |
| Volume: | 153,602 |
| Date: | 2023-11-14 |
| Open: | $0.87 |
| Close: | $0.85685 |
| High: | $0.87 |
| Low: | $0.85685 |
| Volume: | 40,366 |
| Date: | 2023-11-13 |
| Open: | $0.83 |
| Close: | $0.83 |
| High: | $0.83 |
| Low: | $0.816 |
| Volume: | 90,044 |
| Date: | 2023-11-10 |
| Open: | $0.8325 |
| Close: | $0.86 |
| High: | $0.86 |
| Low: | $0.8325 |
| Volume: | 15,079 |
| Date: | 2023-11-09 |
| Open: | $0.85 |
| Close: | $0.8683 |
| High: | $0.8683 |
| Low: | $0.85 |
| Volume: | 434 |
| Date: | 2023-11-08 |
| Open: | $0.85 |
| Close: | $0.84 |
| High: | $0.85 |
| Low: | $0.82 |
| Volume: | 36,153 |
| Date: | 2023-11-07 |
| Open: | $0.86 |
| Close: | $0.86 |
| High: | $0.86 |
| Low: | $0.8133 |
| Volume: | 111,679 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.