Dekel Agri-Vision (DI)
(DKL)
Sector: Food Producers
Historic Prices - up to 10 years
|
22/11/2024
|
1.38p
|
1.38p
|
1.30p
|
1.38p
|
170,598
|
|
21/11/2024
|
1.38p
|
1.38p
|
1.30p
|
1.38p
|
424,526
|
|
20/11/2024
|
1.38p
|
1.45p
|
1.33p
|
1.38p
|
252,943
|
|
19/11/2024
|
1.38p
|
1.42p
|
1.34p
|
1.38p
|
358,850
|
|
18/11/2024
|
1.38p
|
1.43p
|
1.33p
|
1.38p
|
175,626
|
|
15/11/2024
|
1.40p
|
1.50p
|
1.33p
|
1.40p
|
4,025,114
|
|
14/11/2024
|
1.40p
|
1.47p
|
1.40p
|
1.40p
|
0
|
|
13/11/2024
|
1.40p
|
1.40p
|
1.34p
|
1.40p
|
1,000,000
|
|
12/11/2024
|
1.40p
|
1.50p
|
1.31p
|
1.40p
|
2,300,672
|
|
11/11/2024
|
1.28p
|
1.48p
|
1.28p
|
1.40p
|
4,361,291
|
|
08/11/2024
|
1.28p
|
1.34p
|
1.28p
|
1.28p
|
140,484
|
|
07/11/2024
|
1.28p
|
1.34p
|
1.28p
|
1.28p
|
1,233,766
|
|
06/11/2024
|
1.28p
|
1.28p
|
1.25p
|
1.28p
|
25,000
|
|
05/11/2024
|
1.28p
|
1.34p
|
1.25p
|
1.28p
|
61,731
|
|
04/11/2024
|
1.28p
|
1.35p
|
1.24p
|
1.28p
|
717,703
|
|
01/11/2024
|
1.28p
|
1.33p
|
1.24p
|
1.28p
|
805,359
|
|
31/10/2024
|
1.33p
|
1.35p
|
1.28p
|
1.28p
|
774,962
|
|
30/10/2024
|
1.28p
|
1.35p
|
1.28p
|
1.28p
|
826,200
|
|
29/10/2024
|
1.30p
|
1.40p
|
1.20p
|
1.28p
|
22,796
|
|
28/10/2024
|
1.33p
|
1.33p
|
1.23p
|
1.30p
|
1,287,609
|
|
25/10/2024
|
1.35p
|
1.35p
|
1.25p
|
1.33p
|
120,350
|
|
24/10/2024
|
1.35p
|
1.40p
|
1.30p
|
1.35p
|
663
|
|
23/10/2024
|
1.35p
|
1.36p
|
1.35p
|
1.35p
|
25,000
|
|
22/10/2024
|
1.35p
|
1.37p
|
1.31p
|
1.35p
|
747,543
|
|
21/10/2024
|
1.35p
|
1.40p
|
1.31p
|
1.35p
|
136,978
|
|
18/10/2024
|
1.35p
|
1.40p
|
1.35p
|
1.35p
|
20,000
|
|
17/10/2024
|
1.35p
|
1.35p
|
1.30p
|
1.35p
|
278,657
|
|
16/10/2024
|
1.35p
|
1.35p
|
1.32p
|
1.35p
|
97,803
|
|
15/10/2024
|
1.35p
|
1.35p
|
1.30p
|
1.35p
|
1,562
|
|
14/10/2024
|
1.35p
|
1.35p
|
1.35p
|
1.35p
|
0
|
|
11/10/2024
|
1.35p
|
1.35p
|
1.30p
|
1.35p
|
133,125
|
|
10/10/2024
|
1.35p
|
1.39p
|
1.32p
|
1.35p
|
11,000
|
|
09/10/2024
|
1.35p
|
1.38p
|
1.30p
|
1.35p
|
144,557
|
|
08/10/2024
|
1.35p
|
1.40p
|
1.35p
|
1.35p
|
1,564
|
|
07/10/2024
|
1.35p
|
1.40p
|
1.32p
|
1.35p
|
132,611
|
|
04/10/2024
|
1.35p
|
1.40p
|
1.30p
|
1.35p
|
51,026
|
|
03/10/2024
|
1.33p
|
1.40p
|
1.33p
|
1.35p
|
503,906
|
|
02/10/2024
|
1.33p
|
1.40p
|
1.25p
|
1.33p
|
118,995
|
|
01/10/2024
|
1.30p
|
1.35p
|
1.25p
|
1.30p
|
730,854
|
|
30/09/2024
|
1.30p
|
1.30p
|
1.26p
|
1.30p
|
1,396
|
|
27/09/2024
|
1.30p
|
1.35p
|
1.26p
|
1.30p
|
3,015
|
|
26/09/2024
|
1.25p
|
1.30p
|
1.25p
|
1.30p
|
720,535
|
|
25/09/2024
|
1.25p
|
1.30p
|
1.20p
|
1.25p
|
148,163
|
|
24/09/2024
|
1.25p
|
1.25p
|
1.24p
|
1.25p
|
0
|
|
23/09/2024
|
1.25p
|
1.30p
|
1.24p
|
1.25p
|
52,531
|
|
20/09/2024
|
1.25p
|
1.30p
|
1.20p
|
1.25p
|
2,902
|
|
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
|