Deltic Energy Plc (AIM:DELT)
London · Delayed Price · Currency is GBP · Price in GBX 7.20
0.00 (0.00%)
Oct 31, 2025, 5:15 PM GMT+1
Deltic Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 7.20 | 7.40 | 7.08 | 7.20 | 7.20 | - | 631,726 |
| Oct 30, 2025 | 7.20 | 7.40 | 7.00 | 7.20 | 7.20 | - | 124,669 |
| Oct 29, 2025 | 7.20 | 7.36 | 7.08 | 7.20 | 7.20 | - | 460,865 |
| Oct 28, 2025 | 7.20 | 7.40 | 7.07 | 7.20 | 7.20 | - | 276,868 |
| Oct 27, 2025 | 7.20 | 7.20 | 7.00 | 7.20 | 7.20 | - | 1,685 |
| Oct 24, 2025 | 7.20 | 7.40 | 7.00 | 7.20 | 7.20 | - | 54,812 |
| Oct 23, 2025 | 7.20 | 7.40 | 7.06 | 7.20 | 7.20 | - | 24,316 |
| Oct 22, 2025 | 7.06 | 7.20 | 7.00 | 7.20 | 7.20 | - | 247,142 |
| Oct 21, 2025 | 7.20 | 7.40 | 7.00 | 7.20 | 7.20 | - | 31,749 |
| Oct 20, 2025 | 7.20 | 7.40 | 7.00 | 7.20 | 7.20 | - | 147,241 |
| Oct 17, 2025 | 7.20 | 7.40 | 7.00 | 7.20 | 7.20 | - | 57,944 |
| Oct 16, 2025 | 7.20 | 7.40 | 7.00 | 7.20 | 7.20 | - | 81,694 |
| Oct 15, 2025 | 7.20 | 7.39 | 7.02 | 7.20 | 7.20 | - | 46,742 |
| Oct 14, 2025 | 7.20 | 7.40 | 7.00 | 7.20 | 7.20 | - | 158,573 |
| Oct 13, 2025 | 7.20 | 7.40 | 7.07 | 7.20 | 7.20 | -0.69% | 69,051 |
| Oct 10, 2025 | 7.25 | 7.25 | 7.00 | 7.25 | 7.25 | - | 27,148 |
| Oct 9, 2025 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 102,830 |
| Oct 8, 2025 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 255,548 |
| Oct 7, 2025 | 7.25 | 7.40 | 7.18 | 7.25 | 7.25 | - | 136,473 |
| Oct 6, 2025 | 7.25 | 7.25 | 7.00 | 7.25 | 7.25 | 2.11% | 1,181,199 |
| Oct 3, 2025 | 7.25 | 7.50 | 7.10 | 7.10 | 7.10 | -2.07% | 832,419 |
| Oct 2, 2025 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 84,319 |
| Oct 1, 2025 | 7.25 | 7.50 | 7.18 | 7.25 | 7.25 | - | 65,629 |
| Sep 30, 2025 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 16,244 |
| Sep 29, 2025 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 41,139 |
| Sep 26, 2025 | 7.25 | 7.50 | 7.17 | 7.25 | 7.25 | - | 112,791 |
| Sep 25, 2025 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 153,861 |
| Sep 24, 2025 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 405,387 |
| Sep 23, 2025 | 7.20 | 7.50 | 6.90 | 7.25 | 7.25 | 0.69% | 955,537 |
| Sep 22, 2025 | 7.20 | 7.50 | 6.90 | 7.20 | 7.20 | - | 148,553 |
| Sep 19, 2025 | 7.20 | 7.20 | 6.90 | 7.20 | 7.20 | - | 706,744 |
| Sep 18, 2025 | 7.20 | 7.21 | 7.00 | 7.20 | 7.20 | - | 356,373 |
| Sep 17, 2025 | 7.20 | 7.50 | 6.90 | 7.20 | 7.20 | - | 52,971 |
| Sep 16, 2025 | 7.20 | 7.50 | 6.90 | 7.20 | 7.20 | 1.69% | 918,599 |
| Sep 15, 2025 | 7.15 | 7.50 | 6.80 | 7.08 | 7.08 | -0.98% | 491,270 |
| Sep 12, 2025 | 7.15 | 7.50 | 6.80 | 7.15 | 7.15 | - | 5,432 |
| Sep 11, 2025 | 7.15 | 7.17 | 6.80 | 7.15 | 7.15 | - | 183,799 |
| Sep 10, 2025 | 7.06 | 7.17 | 6.80 | 7.15 | 7.15 | - | 93,649 |
| Sep 9, 2025 | 7.15 | 7.50 | 6.80 | 7.15 | 7.15 | - | 102,255 |
| Sep 8, 2025 | 7.15 | 7.50 | 6.80 | 7.15 | 7.15 | - | 462,056 |
| Sep 5, 2025 | 7.15 | 7.18 | 7.10 | 7.15 | 7.15 | - | 723,750 |
| Sep 4, 2025 | 7.15 | 7.20 | 6.80 | 7.15 | 7.15 | 1.27% | 34,323 |
| Sep 3, 2025 | 7.15 | 7.50 | 6.80 | 7.06 | 7.06 | -1.26% | 561,647 |
| Sep 2, 2025 | 7.15 | 7.50 | 6.80 | 7.15 | 7.15 | - | 12,906 |
| Sep 1, 2025 | 7.05 | 7.50 | 6.80 | 7.15 | 7.15 | - | 3,859 |
| Aug 29, 2025 | 7.40 | 7.50 | 7.04 | 7.15 | 7.15 | - | 76,114 |
| Aug 28, 2025 | 7.03 | 7.50 | 6.80 | 7.15 | 7.15 | - | 308,483 |
| Aug 27, 2025 | 7.03 | 7.16 | 7.03 | 7.15 | 7.15 | 1.27% | 251,541 |
| Aug 26, 2025 | 7.03 | 7.16 | 6.80 | 7.06 | 7.06 | -1.26% | 817,789 |
| Aug 22, 2025 | 7.03 | 7.17 | 6.80 | 7.15 | 7.15 | - | 384,897 |