Diversified Energy Company Plc (DG20)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -1.50784086296 | 16.579999 | 16.579999 | 16.11 | 895 | 16.35203015 | DE |
| 4 | 0 | 0 | 16.329999 | 16.579999 | 14.55 | 443 | 16.02646135 | DE |
| 12 | 1.009999 | 6.59268276762 | 15.32 | 17.239999 | 14.19 | 800 | 15.60518114 | DE |
| 26 | 3.819999 | 30.5355635492 | 12.51 | 17.239999 | 9.725 | 740 | 13.35067215 | DE |
| 52 | 5.439999 | 49.954077135 | 10.89 | 17.239999 | 9.725 | 874 | 12.75858164 | DE |
| 156 | 0.669999 | 4.27840996169 | 15.66 | 17.239999 | 9.725 | 1024 | 12.60191899 | DE |
| 260 | 0.669999 | 4.27840996169 | 15.66 | 17.239999 | 9.725 | 1024 | 12.60191899 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739482020 | 16.41 | 0.07 | 0.43 | 16.41 | 16.41 | 16.41 | 600 |
| 1739395620 | 16.34 | 0 | 0.00 | 16.34 | 16.34 | 16.34 | 0 |
| 1739309220 | 16.34 | 0 | 0.00 | 16.34 | 16.34 | 16.34 | 2000 |
| 1739222820 | 16.34 | -0.06 | -0.37 | 16.18 | 16.34 | 16.11 | 963 |
| 1738963620 | 16.399999 | 0.39 | 2.44 | 16.579999 | 16.579999 | 16.399999 | 18 |
| 1738877220 | 16.01 | -0.19 | -1.17 | 16.01 | 16.01 | 16.01 | 100 |
| 1738790820 | 16.2 | 0 | 0.00 | 16.2 | 16.2 | 16.2 | 0 |
| 1738704420 | 16.2 | 0.06 | 0.37 | 16.2 | 16.2 | 16.2 | 122 |
| 1738618020 | 16.14 | 0.18 | 1.13 | 15.42 | 16.28 | 15.42 | 120 |
| 1738358820 | 15.96 | -0.07 | -0.44 | 16.37 | 16.37 | 15.96 | 755 |
| 1738272420 | 16.03 | 0.07 | 0.44 | 16.03 | 16.03 | 16.03 | 100 |
| 1738186020 | 15.96 | 0.61 | 3.97 | 15.71 | 15.96 | 15.71 | 150 |
| 1738099620 | 15.35 | -0.19 | -1.22 | 15.87 | 15.87 | 15.35 | 95 |
| 1738013220 | 15.54 | 0.29 | 1.90 | 14.59 | 15.54 | 14.55 | 936 |
| 1737754020 | 15.25 | -0.62 | -3.91 | 15.25 | 15.25 | 15.25 | 1 |
| 1737667620 | 15.87 | 0.04 | 0.25 | 15.87 | 15.87 | 15.87 | 5 |
| 1737581220 | 15.83 | 0.57 | 3.74 | 15.83 | 15.83 | 15.83 | 200 |
| 1737494820 | 15.26 | -0.26 | -1.68 | 15.3 | 15.31 | 15.26 | 1100 |
| 1737408420 | 15.52 | -0.88 | -5.37 | 15.52 | 15.52 | 15.52 | 1 |
| 1737149220 | 16.399999 | 0.08 | 0.49 | 16.329999 | 16.399999 | 16.329999 | 709 |
| 1737062820 | 16.32 | 0.12 | 0.74 | 16.32 | 16.329999 | 16.14 | 740 |
| 1736976420 | 16.2 | 0.1 | 0.62 | 16.32 | 16.32 | 16.16 | 381 |
| 1736890020 | 16.1 | -0.2 | -1.23 | 16.1 | 16.1 | 16.1 | 16 |
| 1736803620 | 16.3 | -0.15 | -0.91 | 16.19 | 16.3 | 16.18 | 301 |
| 1736544420 | 16.45 | 0.25 | 1.54 | 16.5 | 16.5 | 16.45 | 44 |
| 1736458020 | 16.2 | 0.12 | 0.75 | 16.17 | 16.2 | 16.17 | 129 |
| 1736371620 | 16.079999 | -0.61 | -3.65 | 16.07 | 16.09 | 16.059999 | 619 |
| 1736285220 | 16.69 | 0.24 | 1.46 | 16.5 | 16.69 | 16.5 | 679 |
| 1736198820 | 16.45 | -0.79 | -4.58 | 16.719999 | 16.719999 | 16.45 | 201 |
| 1735939620 | 17.239999 | 0.93 | 5.70 | 17.14 | 17.239999 | 16.82 | 843 |
| 1735853220 | 16.309999 | 0.79 | 5.09 | 16.23 | 16.329999 | 16.23 | 395 |
| 1735594020 | 15.52 | 0.11 | 0.71 | 15.52 | 15.52 | 15.52 | 90 |
| 1735334820 | 15.41 | 0.66 | 4.47 | 15.24 | 15.54 | 15.24 | 424 |
| 1734989220 | 14.75 | -0.15 | -1.01 | 14.98 | 14.98 | 14.75 | 78 |
| 1734730020 | 14.9 | 0.69 | 4.86 | 14.34 | 15.03 | 14.19 | 565 |
| 1734643620 | 14.21 | -0.92 | -6.08 | 14.81 | 14.95 | 14.21 | 44 |
| 1734557220 | 15.13 | 0.06 | 0.40 | 15.13 | 15.13 | 15.13 | 25 |
| 1734470820 | 15.07 | -1.05 | -6.51 | 15.32 | 15.32 | 14.85 | 8993 |
| 1734384420 | 16.12 | 0.14 | 0.88 | 16.379999 | 16.379999 | 16.01 | 286 |
| 1734125220 | 15.98 | 0.19 | 1.20 | 15.92 | 15.98 | 15.91 | 238 |
| 1734038820 | 15.79 | 0.21 | 1.35 | 15.41 | 15.79 | 15.41 | 5673 |
| 1733952420 | 15.58 | 0.95 | 6.49 | 14.95 | 15.65 | 14.95 | 2790 |
| 1733866020 | 14.63 | -0.28 | -1.88 | 14.58 | 14.63 | 14.58 | 701 |
| 1733779620 | 14.91 | -0.15 | -1.00 | 14.74 | 14.97 | 14.7 | 106 |
| 1733520420 | 15.06 | -0.17 | -1.12 | 15.2 | 15.2 | 14.9 | 187 |
| 1733434020 | 15.23 | -0.26 | -1.68 | 15.94 | 15.94 | 15.23 | 1470 |
| 1733347620 | 15.49 | -0.03 | -0.19 | 15.75 | 15.75 | 15.49 | 593 |
| 1733261220 | 15.52 | 0.37 | 2.44 | 15.23 | 15.52 | 15.18 | 1331 |
| 1733174820 | 15.15 | -0.2 | -1.30 | 15.65 | 15.65 | 15.1 | 563 |
| 1732915620 | 15.35 | -0.15 | -0.97 | 14.74 | 15.35 | 14.74 | 598 |
| 1732829220 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1732742820 | 15.5 | -0.14 | -0.90 | 15.31 | 15.5 | 15.21 | 1560 |
| 1732656420 | 15.64 | 0.51 | 3.37 | 15.13 | 15.66 | 15.13 | 435 |
| 1732570020 | 15.13 | -0.19 | -1.24 | 15.84 | 15.84 | 15.13 | 1062 |
| 1732310820 | 15.32 | -0.08 | -0.52 | 15.32 | 15.35 | 15.3 | 1477 |
| 1732224420 | 15.4 | 0.57 | 3.84 | 15.01 | 15.52 | 15.01 | 823 |
| 1732138020 | 14.83 | 0.27 | 1.85 | 15 | 15 | 14.81 | 1503 |
| 1732051620 | 14.56 | 0.45 | 3.19 | 14.53 | 14.56 | 14.53 | 130 |
| 1731965220 | 14.11 | 0.5 | 3.67 | 13.9 | 14.11 | 13.58 | 560 |
| 1731705960 | 13.61 | 0.47 | 3.58 | 13.23 | 13.61 | 13.23 | 1259 |
| 1731619560 | 13.14 | 0.48 | 3.79 | 12.7 | 13.14 | 12.7 | 600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
