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
5th Sep 2025 (Fri) 7.15 7.15 7.15 7.15 723,750
4th Sep 2025 (Thu) 7.15 7.15 7.15 7.15 32,978
3rd Sep 2025 (Wed) 7.15 7.06 7.06 7.06 561,645
2nd Sep 2025 (Tue) 7.15 7.15 7.15 7.15 12,056
1st Sep 2025 (Mon) 7.15 7.15 7.15 7.15 3,859
29th Aug 2025 (Fri) 7.15 7.15 7.15 7.15 68,128
28th Aug 2025 (Thu) 7.15 7.15 7.15 7.15 208,483
27th Aug 2025 (Wed) 7.15 7.15 7.15 7.15 251,407
26th Aug 2025 (Tue) 7.15 7.15 7.06 7.06 817,789
25th Aug 2025 (Mon) 7.15 7.15 7.15 7.15 0
22nd Aug 2025 (Fri) 7.15 7.15 7.15 7.15 384,897
21st Aug 2025 (Thu) 7.15 7.15 7.10 7.15 146,647
20th Aug 2025 (Wed) 7.15 7.06 7.06 7.06 830,647
19th Aug 2025 (Tue) 7.06 7.15 7.06 7.15 215,424
18th Aug 2025 (Mon) 7.20 7.20 7.15 7.15 756,137
15th Aug 2025 (Fri) 7.20 7.20 7.20 7.20 196,680
14th Aug 2025 (Thu) 7.20 7.20 7.20 7.20 7,309
13th Aug 2025 (Wed) 7.06 7.20 7.06 7.20 265,074
12th Aug 2025 (Tue) 7.20 7.20 7.20 7.20 258,626
11th Aug 2025 (Mon) 7.20 7.20 7.20 7.20 1,580,715
8th Aug 2025 (Fri) 7.20 7.20 7.20 7.20 246,936
7th Aug 2025 (Thu) 7.20 7.20 7.08 7.20 529,101
6th Aug 2025 (Wed) 7.20 7.20 7.20 7.20 258,983
5th Aug 2025 (Tue) 7.20 7.20 7.20 7.20 31,233
4th Aug 2025 (Mon) 7.20 7.20 7.20 7.20 97,669
1st Aug 2025 (Fri) 7.20 7.20 7.20 7.20 18,028
31st Jul 2025 (Thu) 7.20 7.20 7.06 7.20 139,597
30th Jul 2025 (Wed) 7.20 7.20 7.06 7.20 537,242
29th Jul 2025 (Tue) 7.10 7.25 7.04 7.06 936,558
28th Jul 2025 (Mon) 7.12 7.25 7.12 7.12 372,415
25th Jul 2025 (Fri) 7.25 7.25 7.12 7.12 1,072,298
24th Jul 2025 (Thu) 7.25 7.25 7.12 7.25 165,000
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
FTSE 100 Latest
Value9,208.21
Change-8.66