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
Unknown*	8	1,115.83592p	Cross Currency Conversion OTC Trade	16:52:11 - 20-Jun-25
Unknown*	1	1,114.35383p	Cross Currency Conversion OTC Trade	16:47:13 - 20-Jun-25
Sell*	1,609	1,100.18p	SI Trade Suspected SELL Trade	16:47:01 - 20-Jun-25
Buy*	91	1,113.00p	SI Trade	16:46:38 - 20-Jun-25
Buy*	60,244	1,113.00p	SI Trade	16:45:59 - 20-Jun-25
Unknown*	1	1,113.52386p	Cross Currency Conversion OTC Trade	16:39:30 - 20-Jun-25
Buy*	634	1,113.00p	Automatic Execution	16:38:38 - 20-Jun-25
Buy*	1,132	1,113.00p	Automatic Execution	16:38:38 - 20-Jun-25
Buy*	887	1,113.00p	Automatic Execution	16:38:38 - 20-Jun-25
Buy*	730	1,113.00p	Automatic Execution	16:38:38 - 20-Jun-25

See more Diversified Energy trades

Diversified Energy (DEC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
5th Jun 2025 (Thu)	1,020.00	1,054.00	1,016.00	1,029.00	179,367
4th Jun 2025 (Wed)	1,021.00	1,063.00	1,017.00	1,026.00	156,450
3rd Jun 2025 (Tue)	1,049.00	1,059.00	1,040.00	1,056.00	101,770
2nd Jun 2025 (Mon)	1,037.00	1,072.00	1,034.00	1,050.00	145,779
30th May 2025 (Fri)	1,040.00	1,050.00	1,034.00	1,048.00	175,656
29th May 2025 (Thu)	1,040.00	1,073.00	1,033.00	1,040.00	154,170
28th May 2025 (Wed)	1,002.00	1,092.00	1,002.00	1,083.00	207,870
27th May 2025 (Tue)	1,050.00	1,069.00	1,038.00	1,053.00	128,302
26th May 2025 (Mon)	1,035.00	1,035.00	1,035.00	1,035.00	0
23rd May 2025 (Fri)	1,000.00	1,046.00	1,000.00	1,035.00	140,589
22nd May 2025 (Thu)	1,039.00	1,039.00	1,007.00	1,027.00	95,158
21st May 2025 (Wed)	1,060.00	1,060.00	1,029.00	1,031.00	73,682

See more Diversified Energy price history

Date	Source	Headline
Diversified Energy (DEC) Regulatory News
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
6th Jun 2025 7:01 am	GNW	Transaction in Own Shares
5th Jun 2025 7:01 am	GNW	Transaction in Own Shares
2nd Jun 2025 7:01 am	GNW	Transaction in Own Shares
28th May 2025 7:01 am	GNW	Transaction in Own Shares

See more Diversified Energy regulatory news

FTSE 100 Latest

Value8,774.65

Change-17.15