Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Deltic Energy (DELT) Share Price History

Time period:
to
Date Open High Low Close Volume
23rd Jul 2025 (Wed) 7.25 7.50 7.20 7.20 1,439,794
22nd Jul 2025 (Tue) 7.25 7.25 7.25 7.25 219,734
21st Jul 2025 (Mon) 7.25 7.25 7.24 7.24 1,254,880
18th Jul 2025 (Fri) 7.25 7.25 7.25 7.25 201,976
17th Jul 2025 (Thu) 7.10 7.50 7.10 7.50 2,417,894
16th Jul 2025 (Wed) 7.10 7.10 7.10 7.10 161,747
15th Jul 2025 (Tue) 7.00 7.25 7.00 7.10 2,908,789
14th Jul 2025 (Mon) 7.00 7.00 7.00 7.00 573,619
11th Jul 2025 (Fri) 7.00 7.00 7.00 7.00 433,842
10th Jul 2025 (Thu) 7.00 7.00 7.00 7.00 1,191,000
9th Jul 2025 (Wed) 6.50 7.00 6.50 7.00 2,298,894
8th Jul 2025 (Tue) 6.50 7.00 6.50 7.00 1,361,839
7th Jul 2025 (Mon) 6.50 6.70 6.60 6.60 1,972,753
4th Jul 2025 (Fri) 6.50 7.00 6.80 6.80 1,897,112
3rd Jul 2025 (Thu) 6.75 6.75 6.50 6.50 1,875,583
2nd Jul 2025 (Wed) 6.75 6.75 6.70 6.75 668,578
1st Jul 2025 (Tue) 7.02 7.20 6.75 7.20 1,362,028
30th Jun 2025 (Mon) 5.50 7.00 5.50 7.00 2,227,763
27th Jun 2025 (Fri) 5.50 5.50 5.50 5.50 528,129
26th Jun 2025 (Thu) 5.25 5.50 5.25 5.50 470,685
25th Jun 2025 (Wed) 5.25 5.25 5.25 5.25 229,506
24th Jun 2025 (Tue) 5.50 5.98 5.25 5.25 276,945
23rd Jun 2025 (Mon) 5.50 5.50 5.50 5.50 255,221
20th Jun 2025 (Fri) 5.50 5.98 5.98 5.98 255,711
19th Jun 2025 (Thu) 5.50 6.02 5.50 5.50 744,466
18th Jun 2025 (Wed) 5.50 6.00 5.50 5.50 128,143
17th Jun 2025 (Tue) 5.50 6.00 5.50 5.50 160,131
16th Jun 2025 (Mon) 5.50 5.50 5.50 5.50 340,122
13th Jun 2025 (Fri) 5.50 5.50 5.00 5.50 689,993
12th Jun 2025 (Thu) 5.50 5.00 5.00 5.00 41,786
11th Jun 2025 (Wed) 5.50 5.50 5.50 5.50 64,849
10th Jun 2025 (Tue) 5.50 5.50 5.50 5.50 74,257
9th Jun 2025 (Mon) 5.25 5.50 5.25 5.50 149,735
6th Jun 2025 (Fri) 5.75 5.75 5.25 5.25 792,358
5th Jun 2025 (Thu) 5.75 5.75 5.75 5.75 184,549
4th Jun 2025 (Wed) 5.75 5.75 5.40 5.75 114,323
3rd Jun 2025 (Tue) 5.50 5.75 5.50 5.75 183,045
2nd Jun 2025 (Mon) 5.75 5.75 5.50 5.50 248,908
30th May 2025 (Fri) 6.25 6.25 5.75 5.75 216,585
29th May 2025 (Thu) 6.25 6.25 6.25 6.25 442,711
28th May 2025 (Wed) 6.25 6.25 6.25 6.25 187,984
27th May 2025 (Tue) 6.25 6.25 6.25 6.25 183,351
26th May 2025 (Mon) 6.50 6.50 6.50 6.50 0
FTSE 100 Latest
Value9,061.49
Change37.68