Dekel Agri-Vision (DI)
(DKL)
Sector: Food Producers
Historic Prices - up to 10 years
|
19/09/2024
|
1.25p
|
1.25p
|
1.24p
|
1.25p
|
7,870
|
|
18/09/2024
|
1.25p
|
1.33p
|
1.25p
|
1.25p
|
11,215
|
|
17/09/2024
|
1.25p
|
1.33p
|
1.20p
|
1.25p
|
6,778
|
|
16/09/2024
|
1.25p
|
1.29p
|
1.24p
|
1.25p
|
210,367
|
|
13/09/2024
|
1.25p
|
1.25p
|
1.24p
|
1.25p
|
0
|
|
12/09/2024
|
1.25p
|
1.30p
|
1.24p
|
1.25p
|
12,893
|
|
11/09/2024
|
1.25p
|
1.30p
|
1.23p
|
1.25p
|
900,200
|
|
10/09/2024
|
1.25p
|
1.30p
|
1.20p
|
1.25p
|
1,020,384
|
|
09/09/2024
|
1.25p
|
1.30p
|
1.25p
|
1.25p
|
250,194
|
|
06/09/2024
|
1.25p
|
1.25p
|
1.22p
|
1.25p
|
505,000
|
|
05/09/2024
|
1.25p
|
1.30p
|
1.25p
|
1.25p
|
4,615
|
|
04/09/2024
|
1.25p
|
1.28p
|
1.22p
|
1.25p
|
1,366,766
|
|
03/09/2024
|
1.23p
|
1.30p
|
1.23p
|
1.25p
|
751,945
|
|
02/09/2024
|
1.23p
|
1.27p
|
1.18p
|
1.23p
|
246,471
|
|
30/08/2024
|
1.23p
|
1.27p
|
1.18p
|
1.23p
|
344,401
|
|
29/08/2024
|
1.23p
|
1.27p
|
1.18p
|
1.23p
|
48,434
|
|
28/08/2024
|
1.23p
|
1.27p
|
1.23p
|
1.23p
|
0
|
|
27/08/2024
|
1.23p
|
1.30p
|
1.15p
|
1.23p
|
121,832
|
|
26/08/2024
|
1.20p
|
1.20p
|
1.20p
|
1.20p
|
0
|
|
23/08/2024
|
1.20p
|
1.20p
|
1.20p
|
1.20p
|
0
|
|
22/08/2024
|
1.20p
|
1.20p
|
1.20p
|
1.20p
|
0
|
|
21/08/2024
|
1.20p
|
1.20p
|
1.20p
|
1.20p
|
0
|
|
20/08/2024
|
1.20p
|
1.20p
|
1.15p
|
1.20p
|
263,223
|
|
19/08/2024
|
1.20p
|
1.25p
|
1.15p
|
1.20p
|
11,691
|
|
16/08/2024
|
1.20p
|
1.21p
|
1.20p
|
1.20p
|
100,000
|
|
15/08/2024
|
1.20p
|
1.20p
|
1.18p
|
1.20p
|
720,200
|
|
14/08/2024
|
1.20p
|
1.20p
|
1.15p
|
1.20p
|
312,988
|
|
13/08/2024
|
1.20p
|
1.25p
|
1.20p
|
1.20p
|
83
|
|
12/08/2024
|
1.08p
|
1.25p
|
1.08p
|
1.20p
|
845,626
|
|
09/08/2024
|
1.08p
|
1.08p
|
1.03p
|
1.08p
|
6,578
|
|
08/08/2024
|
1.08p
|
1.11p
|
1.08p
|
1.08p
|
300,000
|
|
07/08/2024
|
1.08p
|
1.09p
|
1.08p
|
1.08p
|
10,000
|
|
06/08/2024
|
1.08p
|
1.08p
|
1.03p
|
1.08p
|
420
|
|
05/08/2024
|
1.13p
|
1.15p
|
1.08p
|
1.08p
|
508,921
|
|
02/08/2024
|
1.15p
|
1.15p
|
1.10p
|
1.15p
|
311,716
|
|
01/08/2024
|
1.15p
|
1.18p
|
1.15p
|
1.15p
|
1
|
|
31/07/2024
|
1.15p
|
1.15p
|
1.14p
|
1.15p
|
0
|
|
30/07/2024
|
1.15p
|
1.15p
|
1.10p
|
1.15p
|
82,500
|
|
29/07/2024
|
1.15p
|
1.20p
|
1.10p
|
1.15p
|
6,555
|
|
26/07/2024
|
1.15p
|
1.18p
|
1.12p
|
1.15p
|
251,185
|
|
25/07/2024
|
1.15p
|
1.20p
|
1.15p
|
1.15p
|
618
|
|
24/07/2024
|
1.15p
|
1.15p
|
1.10p
|
1.15p
|
41,339
|
|
23/07/2024
|
1.15p
|
1.20p
|
1.10p
|
1.15p
|
17,169
|
|
22/07/2024
|
1.15p
|
1.20p
|
1.10p
|
1.15p
|
301,471
|
|
19/07/2024
|
1.15p
|
1.20p
|
1.10p
|
1.15p
|
361,513
|
|
18/07/2024
|
1.15p
|
1.20p
|
1.11p
|
1.15p
|
218,500
|
|
17/07/2024
|
1.15p
|
1.20p
|
1.12p
|
1.15p
|
228,838
|
|
16/07/2024
|
1.15p
|
1.20p
|
1.15p
|
1.15p
|
134,583
|
|
15/07/2024
|
1.15p
|
1.20p
|
1.15p
|
1.15p
|
4,265
|
|
12/07/2024
|
1.15p
|
1.15p
|
1.13p
|
1.15p
|
0
|
|
11/07/2024
|
1.15p
|
1.16p
|
1.15p
|
1.15p
|
231,990
|
|
10/07/2024
|
1.15p
|
1.16p
|
1.15p
|
1.15p
|
130,706
|
|
09/07/2024
|
1.15p
|
1.20p
|
1.10p
|
1.15p
|
1,821
|
|
08/07/2024
|
1.15p
|
1.15p
|
1.13p
|
1.15p
|
0
|
|
05/07/2024
|
1.15p
|
1.15p
|
1.11p
|
1.15p
|
349,656
|
|
04/07/2024
|
1.15p
|
1.22p
|
1.10p
|
1.15p
|
63,642
|
|
03/07/2024
|
1.15p
|
1.15p
|
1.14p
|
1.15p
|
11,973
|
|
02/07/2024
|
1.15p
|
1.19p
|
1.15p
|
1.15p
|
167,795
|
|
01/07/2024
|
1.23p
|
1.25p
|
1.14p
|
1.15p
|
457,835
|
|
28/06/2024
|
1.43p
|
1.50p
|
1.15p
|
1.23p
|
4,022,270
|
|
27/06/2024
|
1.45p
|
1.50p
|
1.36p
|
1.43p
|
1,074,564
|
|
26/06/2024
|
1.38p
|
1.50p
|
1.36p
|
1.45p
|
850,628
|
|
25/06/2024
|
1.38p
|
1.40p
|
1.32p
|
1.38p
|
344,769
|
|
24/06/2024
|
1.35p
|
1.40p
|
1.35p
|
1.38p
|
2,287,862
|
|
21/06/2024
|
1.20p
|
1.40p
|
1.20p
|
1.35p
|
17,953,808
|
|
20/06/2024
|
1.20p
|
1.24p
|
1.17p
|
1.20p
|
30,964
|
|
19/06/2024
|
1.18p
|
1.25p
|
1.16p
|
1.20p
|
853,813
|
|
18/06/2024
|
1.18p
|
1.18p
|
1.16p
|
1.18p
|
2,000
|
|
17/06/2024
|
1.18p
|
1.19p
|
1.16p
|
1.18p
|
30,500
|
|
14/06/2024
|
1.18p
|
1.19p
|
1.18p
|
1.18p
|
49,832
|
|
13/06/2024
|
1.18p
|
1.18p
|
1.18p
|
1.18p
|
0
|
|
12/06/2024
|
1.20p
|
1.25p
|
1.15p
|
1.18p
|
511,923
|
|
11/06/2024
|
1.20p
|
1.25p
|
1.15p
|
1.20p
|
40,692
|
|
10/06/2024
|
1.20p
|
1.22p
|
1.18p
|
1.20p
|
0
|
|
07/06/2024
|
1.18p
|
1.20p
|
1.18p
|
1.18p
|
354
|
|
06/06/2024
|
1.15p
|
1.20p
|
1.15p
|
1.18p
|
2,287,596
|
|
05/06/2024
|
1.15p
|
1.20p
|
1.15p
|
1.15p
|
800,250
|
|
04/06/2024
|
1.15p
|
1.20p
|
1.15p
|
1.15p
|
43,522
|
|
03/06/2024
|
1.15p
|
1.17p
|
1.10p
|
1.15p
|
694,375
|
|
31/05/2024
|
1.15p
|
1.18p
|
1.10p
|
1.15p
|
50,740
|
|
30/05/2024
|
1.15p
|
1.20p
|
1.10p
|
1.15p
|
536
|
|
29/05/2024
|
1.15p
|
1.20p
|
1.10p
|
1.15p
|
22,220
|
|
28/05/2024
|
1.15p
|
1.20p
|
1.12p
|
1.15p
|
3,204
|
|
27/05/2024
|
1.18p
|
1.25p
|
1.11p
|
1.15p
|
377,236
|
|
24/05/2024
|
1.18p
|
1.25p
|
1.11p
|
1.15p
|
377,236
|
|
23/05/2024
|
1.18p
|
1.18p
|
1.10p
|
1.18p
|
50,947
|
|
22/05/2024
|
1.18p
|
1.25p
|
1.17p
|
1.18p
|
54,873
|
|
21/05/2024
|
1.18p
|
1.18p
|
1.12p
|
1.18p
|
504,800
|
|
20/05/2024
|
1.18p
|
1.25p
|
1.10p
|
1.18p
|
1,993,686
|
|
17/05/2024
|
1.18p
|
1.20p
|
1.12p
|
1.18p
|
823,185
|
|
16/05/2024
|
1.18p
|
1.18p
|
1.12p
|
1.18p
|
468,158
|
|
15/05/2024
|
1.18p
|
1.25p
|
1.18p
|
1.18p
|
400
|
|
14/05/2024
|
1.18p
|
1.20p
|
1.12p
|
1.18p
|
629,212
|
|
13/05/2024
|
1.20p
|
1.25p
|
1.10p
|
1.18p
|
1,224,146
|
|
10/05/2024
|
1.20p
|
1.25p
|
1.16p
|
1.20p
|
2,348,332
|
|
09/05/2024
|
1.20p
|
1.25p
|
1.16p
|
1.20p
|
1,145,955
|
|
08/05/2024
|
1.20p
|
1.25p
|
1.16p
|
1.20p
|
128,514
|
|
07/05/2024
|
1.20p
|
1.25p
|
1.15p
|
1.20p
|
166,895
|
|
06/05/2024
|
1.20p
|
1.25p
|
1.17p
|
1.20p
|
256,901
|
|
03/05/2024
|
1.20p
|
1.25p
|
1.17p
|
1.20p
|
256,901
|
|
02/05/2024
|
1.20p
|
1.25p
|
1.16p
|
1.20p
|
258,159
|
|
01/05/2024
|
1.20p
|
1.25p
|
1.15p
|
1.20p
|
63,542
|
|
30/04/2024
|
1.20p
|
1.20p
|
1.16p
|
1.20p
|
20,000
|
|
29/04/2024
|
1.20p
|
1.25p
|
1.14p
|
1.20p
|
40,458
|
|
26/04/2024
|
1.23p
|
1.25p
|
1.20p
|
1.20p
|
157,987
|
|
25/04/2024
|
1.20p
|
1.25p
|
1.15p
|
1.23p
|
25,649
|
|
24/04/2024
|
1.20p
|
1.24p
|
1.20p
|
1.20p
|
1,523,072
|
|
23/04/2024
|
1.23p
|
1.23p
|
1.20p
|
1.20p
|
264,641
|
|
22/04/2024
|
1.28p
|
1.33p
|
1.21p
|
1.23p
|
883,540
|
|
19/04/2024
|
1.28p
|
1.35p
|
1.28p
|
1.28p
|
145
|
|
18/04/2024
|
1.28p
|
1.33p
|
1.20p
|
1.28p
|
765,943
|
|
17/04/2024
|
1.28p
|
1.35p
|
1.28p
|
1.28p
|
74
|
|
16/04/2024
|
1.28p
|
1.33p
|
1.28p
|
1.28p
|
375,977
|
|
15/04/2024
|
1.28p
|
1.35p
|
1.20p
|
1.28p
|
479,486
|
|
12/04/2024
|
1.25p
|
1.35p
|
1.21p
|
1.25p
|
858,137
|
|
11/04/2024
|
1.35p
|
1.35p
|
1.20p
|
1.25p
|
3,993,726
|
|
10/04/2024
|
1.35p
|
1.38p
|
1.31p
|
1.35p
|
2,447,772
|
|
09/04/2024
|
1.35p
|
1.39p
|
1.32p
|
1.35p
|
1,045,356
|
|
08/04/2024
|
1.33p
|
1.43p
|
1.25p
|
1.35p
|
5,530,079
|
|
05/04/2024
|
1.33p
|
1.33p
|
1.31p
|
1.33p
|
0
|
|
04/04/2024
|
1.33p
|
1.33p
|
1.29p
|
1.33p
|
933,497
|
|
03/04/2024
|
1.33p
|
1.40p
|
1.27p
|
1.33p
|
567,361
|
|
02/04/2024
|
1.33p
|
1.40p
|
1.29p
|
1.33p
|
634,957
|
|
01/04/2024
|
1.33p
|
1.40p
|
1.25p
|
1.33p
|
1,249,396
|
|
29/03/2024
|
1.33p
|
1.40p
|
1.25p
|
1.33p
|
1,249,396
|
|
28/03/2024
|
1.33p
|
1.40p
|
1.25p
|
1.33p
|
1,249,396
|
|
27/03/2024
|
1.15p
|
1.36p
|
1.15p
|
1.33p
|
1,326,886
|
|
26/03/2024
|
1.25p
|
1.33p
|
1.13p
|
1.15p
|
3,282,593
|
|
25/03/2024
|
1.25p
|
1.25p
|
1.21p
|
1.25p
|
30,155
|
|
22/03/2024
|
1.25p
|
1.25p
|
1.20p
|
1.25p
|
896,294
|
|
21/03/2024
|
1.25p
|
1.25p
|
1.24p
|
1.25p
|
1,036,695
|
|
20/03/2024
|
1.25p
|
1.30p
|
1.21p
|
1.25p
|
20,399
|