UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.75 -0.88 (-1.06%) GOLD FUTURES
2,303.40 -54.30 (-2.30%) DOW
37,931.88 -454.21 (-1.18%) Bitcoin GBP
48,113.36 -1,943.70 (-3.88%)
Deltic Energy Plc (DELT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 33.00 | 33.00 | 20.00 | 20.40 | 20.40 | 4,129,368 |
| 29 Apr 2024 | 39.00 | 39.50 | 38.00 | 38.50 | 38.50 | 183,277 |
| 26 Apr 2024 | 39.00 | 39.50 | 38.50 | 39.00 | 39.00 | 86,087 |
| 25 Apr 2024 | 39.00 | 39.50 | 38.60 | 39.00 | 39.00 | 88,199 |
| 24 Apr 2024 | 39.00 | 39.00 | 38.60 | 39.00 | 39.00 | 40,854 |
| 23 Apr 2024 | 39.00 | 39.12 | 38.50 | 39.00 | 39.00 | 53,575 |
| 22 Apr 2024 | 39.00 | 39.50 | 38.56 | 39.00 | 39.00 | 104,103 |
| 19 Apr 2024 | 39.25 | 40.00 | 38.80 | 39.00 | 39.00 | 190,042 |
| 18 Apr 2024 | 39.25 | 40.00 | 37.70 | 39.50 | 39.50 | 168,566 |
| 17 Apr 2024 | 42.00 | 43.00 | 38.50 | 39.50 | 39.50 | 679,702 |
| 16 Apr 2024 | 43.00 | 44.00 | 41.10 | 42.00 | 42.00 | 172,775 |
| 15 Apr 2024 | 43.00 | 44.00 | 41.32 | 43.00 | 43.00 | 387,852 |
| 12 Apr 2024 | 41.00 | 43.80 | 40.00 | 43.00 | 43.00 | 525,901 |
| 11 Apr 2024 | 39.00 | 42.00 | 39.10 | 41.00 | 41.00 | 443,124 |
| 10 Apr 2024 | 36.25 | 41.00 | 36.00 | 39.00 | 39.00 | 741,133 |
| 09 Apr 2024 | 34.75 | 37.00 | 34.99 | 36.25 | 36.25 | 594,712 |
| 08 Apr 2024 | 33.75 | 35.00 | 33.25 | 34.75 | 34.75 | 316,709 |
| 05 Apr 2024 | 34.00 | 33.95 | 33.31 | 33.75 | 33.75 | 168,719 |
| 04 Apr 2024 | 35.00 | 35.50 | 33.76 | 35.50 | 35.50 | 297,181 |
| 03 Apr 2024 | 36.00 | 36.20 | 32.89 | 34.75 | 34.75 | 351,285 |
| 02 Apr 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 |
| 05 Feb 2024 | 26.50 | 27.18 | 26.00 | 26.75 | 26.75 | 432,958 |
| 02 Feb 2024 | 26.00 | 27.00 | 26.00 | 26.50 | 26.50 | 299,529 |
| 01 Feb 2024 | 25.75 | 26.50 | 25.00 | 26.00 | 26.00 | 269,548 |
| 31 Jan 2024 | 25.75 | 26.00 | 25.00 | 25.25 | 25.25 | 92,117 |
| 30 Jan 2024 | 25.75 | 26.27 | 25.08 | 25.50 | 25.50 | 95,801 |
| 29 Jan 2024 | 26.75 | 27.00 | 25.00 | 25.50 | 25.50 | 192,430 |
| 26 Jan 2024 | 26.75 | 27.00 | 26.50 | 26.50 | 26.50 | 115,393 |
| 25 Jan 2024 | 26.75 | 27.00 | 26.65 | 26.50 | 26.50 | 143,170 |
| 24 Jan 2024 | 27.00 | 27.00 | 26.50 | 26.75 | 26.75 | 122,558 |
| 23 Jan 2024 | 26.75 | 27.50 | 26.50 | 26.75 | 26.75 | 195,911 |
| 22 Jan 2024 | 24.50 | 28.30 | 24.40 | 26.70 | 26.70 | 1,298,174 |
| 19 Jan 2024 | 24.50 | 25.05 | 23.15 | 24.25 | 24.25 | 711,027 |
| 18 Jan 2024 | 22.50 | 23.50 | 22.33 | 22.75 | 22.75 | 56,716 |
| 17 Jan 2024 | 22.50 | 23.00 | 22.45 | 22.50 | 22.50 | 62,240 |
| 16 Jan 2024 | 22.75 | 23.00 | 22.45 | 22.50 | 22.50 | 23,781 |
| 15 Jan 2024 | 23.00 | 24.50 | 22.38 | 23.00 | 23.00 | 168,740 |
| 12 Jan 2024 | 24.00 | 24.00 | 23.50 | 23.50 | 23.50 | 26,186 |
| 11 Jan 2024 | 24.00 | 24.15 | 23.55 | 24.00 | 24.00 | 42,078 |
| 10 Jan 2024 | 24.00 | 24.15 | 23.60 | 24.00 | 24.00 | 69,891 |
| 09 Jan 2024 | 24.75 | 24.10 | 23.60 | 24.00 | 24.00 | 244,227 |
| 08 Jan 2024 | 24.75 | 25.50 | 23.50 | 24.75 | 24.75 | 114,911 |
| 05 Jan 2024 | 24.50 | 24.90 | 24.00 | 24.75 | 24.75 | 70,962 |
| 04 Jan 2024 | 25.50 | 26.00 | 24.33 | 24.50 | 24.50 | 155,022 |
| 03 Jan 2024 | 24.75 | 26.70 | 24.66 | 25.50 | 25.50 | 409,294 |
| 02 Jan 2024 | 23.50 | 25.00 | 23.16 | 24.75 | 24.75 | 293,453 |
| 29 Dec 2023 | 23.25 | 24.00 | 22.85 | 23.50 | 23.50 | 11,920 |
| 28 Dec 2023 | 23.25 | 23.60 | 22.00 | 23.25 | 23.25 | 52,138 |
| 27 Dec 2023 | 22.50 | 23.00 | 22.00 | 22.00 | 22.00 | 139,079 |
| 22 Dec 2023 | 22.50 | 23.00 | 22.04 | 22.50 | 22.50 | 50,034 |
| 21 Dec 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 2,275 |
| 20 Dec 2023 | 22.50 | 23.00 | 22.00 | 22.50 | 22.50 | 51,013 |
| 19 Dec 2023 | 21.50 | 23.00 | 21.00 | 22.00 | 22.00 | 242,757 |
| 18 Dec 2023 | 21.75 | 22.00 | 21.00 | 21.50 | 21.50 | 89,202 |
| 15 Dec 2023 | 21.75 | 21.78 | 21.50 | 21.75 | 21.75 | 39,976 |
| 14 Dec 2023 | 21.75 | 22.00 | 21.50 | 21.75 | 21.75 | 140,122 |
| 13 Dec 2023 | 22.50 | 22.05 | 21.50 | 21.75 | 21.75 | 115,282 |
| 12 Dec 2023 | 22.25 | 22.17 | 22.05 | 22.50 | 22.50 | 42,598 |
| 11 Dec 2023 | 22.25 | 22.50 | 21.00 | 22.25 | 22.25 | 515,142 |
| 08 Dec 2023 | 22.75 | 23.00 | 22.00 | 22.25 | 22.25 | 136,465 |
| 07 Dec 2023 | 22.75 | 22.75 | 22.50 | 22.75 | 22.75 | 158,950 |
| 06 Dec 2023 | 23.50 | 23.30 | 22.50 | 22.75 | 22.75 | 58,405 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.