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	1,048.00p on 30-05-2025 at 15:40:00
Change	8.00p 0.77%
Buy	1,051.00p
Sell	1,047.00p
Buy / Sell DEC Shares

Last Trade:	Buy 90,911.00 at 1,048.00p
Day's Volume:	165,656
Last Close:	1,048.00p
Open:	1,040.00p
ISIN:	GB00BQHP5P93

Day's Range	1,034.00p - 1,050.00p
52wk Range:	790.50p - 1,427.00p
Market Capitalisation:	£622m
VWAP:	1,046.13899p
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
Buy*	90,911	1,048.00p	Suspected BUY Trade	16:35:13 - 30-May-25
Unknown*	287	1,048.50p	Ordinary	16:29:38 - 30-May-25
Sell*	8	1,047.00p	Automatic Execution	16:29:32 - 30-May-25
Buy*	85	1,049.584p	Ordinary	16:29:25 - 30-May-25
Sell*	223	1,048.00p	Automatic Execution	16:29:12 - 30-May-25
Sell*	106	1,048.00p	Automatic Execution	16:29:12 - 30-May-25
Sell*	310	1,048.00p	Automatic Execution	16:29:12 - 30-May-25
Sell*	9	1,048.00p	Automatic Execution	16:29:12 - 30-May-25
Sell*	137	1,048.00p	Automatic Execution	16:29:12 - 30-May-25
Sell*	38	1,048.00p	Automatic Execution	16:29:12 - 30-May-25

See more Diversified Energy trades

Diversified Energy (DEC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
20th May 2025 (Tue)	1,000.00	1,043.00	1,000.00	1,043.00	92,389
19th May 2025 (Mon)	1,014.00	1,032.00	1,001.00	1,032.00	161,684
16th May 2025 (Fri)	1,065.00	1,065.00	999.00	1,019.00	133,824
15th May 2025 (Thu)	1,038.00	1,048.00	1,016.00	1,022.00	158,809
14th May 2025 (Wed)	1,032.00	1,074.00	1,024.00	1,063.00	177,734
13th May 2025 (Tue)	985.00	1,031.00	985.00	1,031.00	210,239
12th May 2025 (Mon)	1,010.00	1,056.00	1,001.00	1,013.00	239,159
9th May 2025 (Fri)	1,009.00	1,009.00	976.50	988.50	169,659
8th May 2025 (Thu)	970.00	988.50	965.00	978.50	130,811
7th May 2025 (Wed)	960.00	970.50	948.00	965.50	138,714
6th May 2025 (Tue)	975.00	977.50	948.50	971.50	155,912
5th May 2025 (Mon)	960.00	960.00	960.00	960.00	1,365
2nd May 2025 (Fri)	972.50	975.50	942.50	960.00	123,128
1st May 2025 (Thu)	939.00	958.50	920.00	958.50	137,438
30th Apr 2025 (Wed)	963.00	963.00	927.50	941.50	152,217

See more Diversified Energy price history

Date	Source	Headline
Diversified Energy (DEC) Regulatory News
28th May 2025 7:01 am	GNW	Transaction in Own Shares
23rd May 2025 7:01 am	GNW	Transaction in Own Shares
20th May 2025 7:01 am	GNW	Transaction in Own Shares
12th May 2025 7:20 am	GNW	Diversified Energy Reports Strong First Quarter 2025 Results Driven by Increased Top-Line Revenue Generation and Operational Discipline
12th May 2025 7:00 am	GNW	Diversified Energy Announces First Quarter Dividend
9th May 2025 12:01 pm	GNW	Transaction in Own Shares
8th May 2025 7:01 am	GNW	Transaction in Own Shares
7th May 2025 7:01 am	GNW	Transaction in Own Shares
6th May 2025 7:01 am	GNW	Transaction in Own Shares
5th May 2025 7:01 am	GNW	Transaction in Own Shares

See more Diversified Energy regulatory news

FTSE 100 Latest

Value8,772.38

Change55.93