Become a Member

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Diversified Energy (DEC) Share Price

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Diversified Energy (DEC) Latest Trades
Sell*	19,455	1,196.00p	Uncrossing Trade	16:35:13 - 28-Aug-25
Buy*	42	1,204.00p	Automatic Execution	16:29:52 - 28-Aug-25
Buy*	73	1,204.00p	Automatic Execution	16:29:52 - 28-Aug-25
Buy*	74	1,203.00p	Automatic Execution	16:29:52 - 28-Aug-25
Sell*	31	1,202.00p	Automatic Execution	16:29:52 - 28-Aug-25
Sell*	108	1,202.00p	Automatic Execution	16:29:52 - 28-Aug-25
Sell*	58	1,202.00p	Automatic Execution	16:29:52 - 28-Aug-25
Sell*	1	1,202.00p	Automatic Execution	16:29:51 - 28-Aug-25
Sell*	1	1,202.00p	Automatic Execution	16:29:49 - 28-Aug-25
Sell*	1	1,202.00p	Automatic Execution	16:29:38 - 28-Aug-25

See more Diversified Energy trades

Diversified Energy (DEC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th Aug 2025 (Thu)	1,210.00	1,212.00	1,181.00	1,196.00	129,759
27th Aug 2025 (Wed)	1,215.00	1,231.00	1,205.00	1,222.00	98,724
26th Aug 2025 (Tue)	1,220.00	1,232.00	1,204.00	1,214.00	163,867
25th Aug 2025 (Mon)	1,223.00	1,223.00	1,223.00	1,223.00	0
22nd Aug 2025 (Fri)	1,223.00	1,228.00	1,187.00	1,223.00	174,625
21st Aug 2025 (Thu)	1,143.00	1,203.00	1,143.00	1,185.00	200,049
20th Aug 2025 (Wed)	1,129.00	1,139.00	1,106.00	1,133.00	161,066
19th Aug 2025 (Tue)	1,066.00	1,127.00	1,066.00	1,117.00	85,859
18th Aug 2025 (Mon)	1,124.00	1,130.00	1,107.00	1,124.00	72,495
15th Aug 2025 (Fri)	1,123.00	1,140.00	1,113.00	1,125.00	102,961
14th Aug 2025 (Thu)	1,108.00	1,127.00	1,108.00	1,120.00	73,822
13th Aug 2025 (Wed)	1,133.00	1,133.00	1,096.00	1,112.00	144,844
12th Aug 2025 (Tue)	1,177.00	1,177.00	1,136.00	1,140.00	156,593
11th Aug 2025 (Mon)	1,111.00	1,211.00	1,111.00	1,158.00	413,915
8th Aug 2025 (Fri)	1,106.00	1,106.00	1,071.00	1,095.00	161,100
7th Aug 2025 (Thu)	1,059.00	1,107.00	1,059.00	1,089.00	101,563
6th Aug 2025 (Wed)	1,051.00	1,112.00	1,051.00	1,110.00	81,175
5th Aug 2025 (Tue)	1,098.00	1,102.00	1,084.00	1,091.00	71,256
4th Aug 2025 (Mon)	1,060.00	1,100.00	1,060.00	1,088.00	91,587
1st Aug 2025 (Fri)	1,127.00	1,131.00	1,083.00	1,089.00	98,748
31st Jul 2025 (Thu)	1,108.00	1,158.00	1,108.00	1,139.00	202,011
30th Jul 2025 (Wed)	1,179.00	1,179.00	1,138.00	1,151.00	61,724
29th Jul 2025 (Tue)	1,152.00	1,181.00	1,151.00	1,162.00	139,383

See more Diversified Energy price history

Date	Source	Headline
Diversified Energy (DEC) Regulatory News
13th Aug 2025 7:01 am	GNW	Diversified Provides Board of Directors Update
11th Aug 2025 7:01 am	GNW	Diversified Energy Reports Strong Second Quarter Results Highlighting Consistent Cash Margins, Year-over-Year Growth, and Disciplined Execution of Maverick Acquisition Integration
11th Aug 2025 7:00 am	GNW	Diversified Energy Announces Second Quarter Dividend
5th Aug 2025 7:00 am	GNW	Transaction in Own Shares
4th Aug 2025 7:00 am	GNW	Transaction in Own Shares
28th Jul 2025 7:01 am	GNW	Notice of Results
22nd Jul 2025 7:00 am	GNW	Transaction in Own Shares
21st Jul 2025 7:00 am	GNW	Transaction in Own Shares
18th Jul 2025 7:00 am	GNW	Transaction in Own Shares
11th Jul 2025 7:01 am	GNW	Transaction in Own Shares

See more Diversified Energy regulatory news

FTSE 100 Latest

Value9,216.82

Change-38.68