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
Buy*	96	1,036.038p	Ordinary	09:22:07 - 17-Dec-25
Buy*	147	1,035.00p	Automatic Execution	09:11:38 - 17-Dec-25
Buy*	583	1,035.00p	Automatic Execution	09:11:38 - 17-Dec-25
Buy*	536	1,035.00p	Automatic Execution	09:11:38 - 17-Dec-25
Buy*	200	1,035.00p	Automatic Execution	09:11:38 - 17-Dec-25
Sell*	484	1,035.00p	Automatic Execution	09:11:08 - 17-Dec-25
Sell*	647	1,035.00p	Automatic Execution	09:11:08 - 17-Dec-25
Sell*	289	1,035.00p	Automatic Execution	09:11:08 - 17-Dec-25
Buy*	9	1,045.00p	SI Trade	09:11:07 - 17-Dec-25
Unknown*	0	1,045.00p	SI Trade	09:11:07 - 17-Dec-25

See more Diversified Energy trades

Diversified Energy (DEC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Dec 2025 (Wed)	1,040.00	1,040.00	1,020.00	1,030.00	14,319
16th Dec 2025 (Tue)	1,045.00	1,045.00	1,010.00	1,030.00	84,474
15th Dec 2025 (Mon)	1,075.00	1,080.00	1,030.00	1,050.00	167,287
12th Dec 2025 (Fri)	1,110.00	1,115.00	1,075.00	1,085.00	137,255
11th Dec 2025 (Thu)	1,155.00	1,155.00	1,125.00	1,135.00	122,168
10th Dec 2025 (Wed)	1,165.00	1,190.00	1,160.00	1,170.00	110,069
9th Dec 2025 (Tue)	1,175.00	1,185.00	1,160.00	1,170.00	126,190
8th Dec 2025 (Mon)	1,185.00	1,215.00	1,180.00	1,190.00	122,062
5th Dec 2025 (Fri)	1,170.00	1,205.00	1,135.00	1,190.00	170,581
4th Dec 2025 (Thu)	1,145.00	1,150.00	1,130.00	1,140.00	76,335
3rd Dec 2025 (Wed)	1,115.00	1,140.00	1,115.00	1,135.00	110,566
2nd Dec 2025 (Tue)	1,130.00	1,150.00	1,110.00	1,115.00	132,151
1st Dec 2025 (Mon)	1,125.00	1,150.00	1,120.00	1,130.00	108,267
28th Nov 2025 (Fri)	1,125.20	1,151.60	1,120.80	1,142.40	85,414
27th Nov 2025 (Thu)	1,140.00	1,147.60	1,121.60	1,134.20	88,452
26th Nov 2025 (Wed)	1,140.00	1,164.00	1,112.20	1,126.80	165,880
25th Nov 2025 (Tue)	1,150.00	1,205.00	1,123.00	1,133.00	357,739
24th Nov 2025 (Mon)	1,100.60	1,199.00	1,055.00	1,142.00	357,458
21st Nov 2025 (Fri)	1,129.00	1,129.00	1,057.00	1,108.00	3,489,014
20th Nov 2025 (Thu)	1,126.00	1,159.00	1,125.00	1,131.00	472,164
19th Nov 2025 (Wed)	1,160.00	1,180.00	1,097.00	1,126.00	559,444
18th Nov 2025 (Tue)	1,166.00	1,180.00	1,139.00	1,159.00	187,970
17th Nov 2025 (Mon)	1,138.00	1,202.00	1,138.00	1,192.00	348,632

See more Diversified Energy price history

Date	Source	Headline
Diversified Energy (DEC) Regulatory News
21st Nov 2025 3:30 pm	GNW	Final Approval of The Scheme of Arrangement
19th Nov 2025 6:00 pm	RNS	Diversified Energy Company
19th Nov 2025 12:41 pm	GNW	Publication of a Prospectus
17th Nov 2025 6:00 pm	RNS	Diversified Energy Company
12th Nov 2025 7:00 am	GNW	Transaction in Own Shares
10th Nov 2025 4:30 pm	GNW	Diversified Energy Results of the Court Meeting and General Meeting
6th Nov 2025 7:00 am	GNW	Transaction in Own Shares
3rd Nov 2025 9:15 pm	GNW	Diversified Energy Achieves Strong Quarterly Results and Raises 2025 Financial Guidance
3rd Nov 2025 9:14 pm	GNW	Diversified Energy Announces Third Quarter Dividend
27th Oct 2025 10:00 am	GNW	Diversified Energy Achieves Gold Reporting in the United Nations’ Oil & Gas Methane Partnership 2.0 for Continued Commitment to Methane Reduction

See more Diversified Energy regulatory news

FTSE 100 Latest

Value9,809.03

Change124.24