Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

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

Diversified Energy (DEC) Share Price

Intraday
Historical

Price	873.50p on 16-04-2025 at 15:17:31
Change	6.50p 0.75%
Buy	875.00p
Sell	873.00p
Buy / Sell DEC Shares

Last Trade:	Sell 17.00 at 873.50p
Day's Volume:	126,152
Last Close:	867.00p
Open:	848.00p
ISIN:	GB00BQHP5P93

Day's Range	833.50p - 875.50p
52wk Range:	790.50p - 1,427.00p
Market Capitalisation:	£518m
VWAP:	857.53267p
Shares in Issue:	59m

Sector: Fossil Fuels

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Higher Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Diversified Energy (DEC) Latest Trades
Sell*	17	873.50p	Automatic Execution	16:17:31 - 16-Apr-25
Sell*	26	873.50p	Automatic Execution	16:17:31 - 16-Apr-25
Buy*	17	874.50p	Automatic Execution	16:17:30 - 16-Apr-25
Buy*	43	874.50p	Automatic Execution	16:17:30 - 16-Apr-25
Sell*	17	873.50p	Automatic Execution	16:17:29 - 16-Apr-25
Buy*	99	874.50p	Automatic Execution	16:17:29 - 16-Apr-25
Buy*	98	874.3778p	Ordinary	16:15:16 - 16-Apr-25
Buy*	92	874.00p	Automatic Execution	16:14:47 - 16-Apr-25
Buy*	49	873.50p	Automatic Execution	16:14:33 - 16-Apr-25
Sell*	71	872.50p	Automatic Execution	16:14:30 - 16-Apr-25

See more Diversified Energy trades

Diversified Energy (DEC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
15th Apr 2025 (Tue)	864.50	873.00	847.50	867.00	136,501
14th Apr 2025 (Mon)	850.50	875.50	839.00	862.50	155,497
11th Apr 2025 (Fri)	835.00	857.00	819.00	822.00	240,224
10th Apr 2025 (Thu)	1,000.00	1,000.00	840.00	841.50	383,285
9th Apr 2025 (Wed)	840.00	866.00	790.50	803.50	637,586
8th Apr 2025 (Tue)	890.00	921.50	860.50	862.00	289,712
7th Apr 2025 (Mon)	888.50	928.00	806.50	882.50	529,082
4th Apr 2025 (Fri)	986.50	995.00	888.50	908.00	337,982
3rd Apr 2025 (Thu)	1,031.00	1,054.00	988.50	1,004.00	294,411
2nd Apr 2025 (Wed)	1,040.00	1,077.00	1,040.00	1,071.00	118,363
1st Apr 2025 (Tue)	1,038.00	1,066.00	1,016.00	1,066.00	163,434
31st Mar 2025 (Mon)	1,024.00	1,043.00	1,014.00	1,043.00	198,862
28th Mar 2025 (Fri)	995.50	1,042.00	995.50	1,035.00	152,754
27th Mar 2025 (Thu)	1,067.00	1,067.00	1,021.00	1,035.00	85,207
26th Mar 2025 (Wed)	1,006.00	1,053.00	1,006.00	1,050.00	126,288
25th Mar 2025 (Tue)	995.50	1,052.00	995.50	1,021.00	184,659
24th Mar 2025 (Mon)	1,045.00	1,045.00	997.00	1,012.00	198,229
21st Mar 2025 (Fri)	1,064.00	1,064.00	1,035.00	1,039.00	397,228
20th Mar 2025 (Thu)	1,013.00	1,064.00	1,008.00	1,058.00	271,884
19th Mar 2025 (Wed)	1,020.00	1,020.00	975.00	996.00	186,477
18th Mar 2025 (Tue)	1,000.00	1,027.00	985.00	1,008.00	254,665
17th Mar 2025 (Mon)	875.00	1,008.00	875.00	995.00	230,153

See more Diversified Energy price history

Date	Source	Headline
Diversified Energy (DEC) Regulatory News
14th Apr 2025 7:00 am	GNW	Board of Director Updates
10th Apr 2025 7:00 am	GNW	Transaction in Own Shares
9th Apr 2025 4:35 pm	GNW	Results of Annual General Meeting
9th Apr 2025 7:00 am	GNW	Transaction in Own Shares
8th Apr 2025 7:00 am	GNW	Transaction in Own Shares
7th Apr 2025 7:00 am	GNW	Transaction in Own Shares
4th Apr 2025 7:01 am	GNW	Director/PDMR Shareholding
4th Apr 2025 7:00 am	GNW	Transaction in Own Shares
3rd Apr 2025 7:01 am	GNW	Diversified Energy Demonstrates Innovation, Collaboration, and Responsibility in 2024 Sustainability Report
3rd Apr 2025 7:00 am	GNW	Transaction in Own Shares

See more Diversified Energy regulatory news

FTSE 100 Latest

Value8,255.87

Change6.75