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	1,045.00p on 16-06-2025 at 05:00:02
Change	0.00p 0%
Buy	0.00p
Sell	0.00p
Buy / Sell DEC Shares

Last Trade:	Unknown 60.00 at 1,053.22589p
Day's Volume:	0
Last Close:	1,045.00p
Open:	0.00p
ISIN:	GB00BQHP5P93

Day's Range	0.00p - 0.00p
52wk Range:	790.50p - 1,427.00p
Market Capitalisation:	£620m
VWAP:	0.00p
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
Unknown*	60	1,053.22589p	Currency Conversion OTC Trade	18:51:12 - 13-Jun-25
Buy*	941,473	1,045.00p	SI Trade	17:05:53 - 13-Jun-25
Buy*	77,360	1,045.00p	Suspected BUY Trade	16:35:13 - 13-Jun-25
Buy*	53	1,048.00p	Automatic Execution	16:29:47 - 13-Jun-25
Sell*	459	1,045.00p	SI Trade	16:29:27 - 13-Jun-25
Sell*	236	1,045.00p	SI Trade	16:29:27 - 13-Jun-25
Sell*	210	1,046.00p	Automatic Execution	16:28:00 - 13-Jun-25
Buy*	6	1,048.00p	SI Trade	16:26:56 - 13-Jun-25
Unknown*	0	1,048.00p	SI Trade	16:26:54 - 13-Jun-25
Sell*	100	1,046.00p	Automatic Execution	16:26:54 - 13-Jun-25

See more Diversified Energy trades

Diversified Energy (DEC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

See more Diversified Energy price history

Date	Source	Headline
Diversified Energy (DEC) Regulatory News
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
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

See more Diversified Energy regulatory news

FTSE 100 Latest

Value8,850.63

Change0.00