Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Diversified Energy (DEC) Share Price

Price 1,053.00p on 04-07-2025 at 18:50:06
Change -4.00p -0.38%
Buy 1,054.00p
Sell 1,047.00p
Buy / Sell DEC Shares
Last Trade: Buy 122.00 at 1,053.00p
Day's Volume: 51,854
Last Close: 1,053.00p
Open: 1,099.00p
ISIN: GB00BQHP5P93
Day's Range 1,043.00p - 1,099.00p
52wk Range: 790.50p - 1,427.00p
Market Capitalisation: £625m
VWAP: 1,051.11982p
Shares in Issue: 59m

Diversified Energy (DEC) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 122 1,053.00p Automatic Execution
16:35:03 - 04-Jul-25
Buy* 25,289 1,053.00p Suspected BUY Trade
16:35:03 - 04-Jul-25
Sell* 10 1,048.00p Automatic Execution
16:30:00 - 04-Jul-25
Sell* 10 1,048.00p Automatic Execution
16:30:00 - 04-Jul-25
Sell* 18 1,048.657p Ordinary
16:28:38 - 04-Jul-25
Sell* 6 1,047.00p SI Trade
16:26:24 - 04-Jul-25
Buy* 211 1,049.519p Ordinary
16:24:05 - 04-Jul-25
Sell* 61 1,048.00p Automatic Execution
16:22:25 - 04-Jul-25
Sell* 57 1,048.00p Automatic Execution
16:22:25 - 04-Jul-25
Sell* 3 1,048.00p Automatic Execution
16:22:25 - 04-Jul-25
See more Diversified Energy trades

Diversified Energy (DEC) Share Price History

Time period:
to
Date Open High Low Close Volume
4th Jul 2025 (Fri) 1,099.00 1,099.00 1,043.00 1,053.00 51,854
3rd Jul 2025 (Thu) 1,103.00 1,103.00 1,054.00 1,057.00 91,107
2nd Jul 2025 (Wed) 1,109.00 1,109.00 1,046.00 1,054.00 134,663
1st Jul 2025 (Tue) 1,084.00 1,086.00 1,053.00 1,063.00 161,025
30th Jun 2025 (Mon) 1,110.00 1,110.00 1,060.00 1,084.00 182,295
27th Jun 2025 (Fri) 1,092.00 1,116.00 1,075.00 1,098.00 239,795
26th Jun 2025 (Thu) 1,064.00 1,090.00 1,064.00 1,079.00 65,337
25th Jun 2025 (Wed) 1,124.00 1,128.00 1,076.00 1,087.00 108,425
24th Jun 2025 (Tue) 1,109.00 1,116.00 1,074.00 1,116.00 167,785
23rd Jun 2025 (Mon) 1,115.00 1,134.00 1,101.00 1,108.00 126,720
20th Jun 2025 (Fri) 1,061.00 1,115.00 1,061.00 1,113.00 1,532,513
19th Jun 2025 (Thu) 1,061.00 1,121.00 1,061.00 1,103.00 151,341
18th Jun 2025 (Wed) 1,061.00 1,104.00 1,061.00 1,102.00 127,612
17th Jun 2025 (Tue) 1,021.00 1,111.00 1,021.00 1,097.00 264,801
16th Jun 2025 (Mon) 1,047.00 1,088.00 1,047.00 1,057.00 153,377
13th Jun 2025 (Fri) 1,062.00 1,062.00 1,027.00 1,045.00 1,183,801
12th Jun 2025 (Thu) 1,049.00 1,098.00 1,026.00 1,031.00 236,757
11th Jun 2025 (Wed) 1,087.00 1,119.00 1,087.00 1,095.00 194,971
10th Jun 2025 (Tue) 1,049.00 1,099.00 1,049.00 1,094.00 146,971
9th Jun 2025 (Mon) 1,010.00 1,072.00 1,010.00 1,071.00 138,392
6th Jun 2025 (Fri) 1,060.00 1,060.00 1,013.00 1,042.00 121,600
See more Diversified Energy price history

Diversified Energy (DEC) Regulatory News

Date Source Headline
4th Jul 2025 7:00 am GNW Transaction in Own Shares
3rd Jul 2025 7:00 am GNW Transaction in Own Shares
2nd Jul 2025 7:01 am GNW Transaction in Own Shares
24th Jun 2025 7:01 am GNW Diversified Energy and Carlyle Enter Strategic Partnership to Invest in Up to $2 Billion of PDP Energy Assets
17th Jun 2025 5:50 pm GNW Holding(s) in Company
17th Jun 2025 7:01 am GNW Transaction in Own Shares
16th Jun 2025 7:01 am GNW Transaction in Own Shares
16th Jun 2025 7:00 am GNW Miscellaneous
13th Jun 2025 7:01 am GNW Transaction in Own Shares
9th Jun 2025 7:01 am GNW Transaction in Own Shares
See more Diversified Energy regulatory news

Diversified Energy (DEC) Share News

Carlyle to invest USD2 billion in Diversified Energy's new US assets

24th Jun 2025 09:17

(Alliance News) - Diversified Energy Co PLC on Monday hailed a deal with Carlyle Group Inc for an investment worth up to GBP2 billion. Read More

UK dividends calendar - next 7 days

23rd Jun 2025 14:23

Read More

UK dividends calendar - next 7 days

22nd May 2025 14:05

Read More

LONDON MARKET CLOSE: Stocks up, pound down, on US-China trade progress

12th May 2025 16:51

(Alliance News) - Stocks in London climbed, while the pound sank against the dollar, after the US and China struck a better-than-hoped trade deal. Read More

LONDON MARKET MIDDAY: Europe climbs on easing US-China trade tensions

12th May 2025 11:52

(Alliance News) - European stocks remained in the green at midday on Monday, on investor optimism following the suspension in US-China tariffs and easing of trade tensions between the two countries. Read More

See more Diversified Energy news
FTSE 100 Latest
Value8,822.91
Change-0.29

Login to your account

Forgot Password?

Not Registered