Dekel Agri-Vision (DI)

(DKL)
Sector: Food Producers
0.62p
-0.26p -29.71
Last updated: 16:57:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
27/06/2025 0.55p 0.65p 0.48p 0.62p 13,689,421
26/06/2025 0.88p 0.95p 0.81p 0.88p 1,915,793
25/06/2025 0.98p 1.02p 0.87p 0.88p 2,343,878
24/06/2025 1.00p 1.07p 0.95p 1.07p 1,037,190
23/06/2025 1.03p 1.05p 1.00p 1.00p 146,454
20/06/2025 1.03p 1.05p 1.03p 1.03p 230,550
19/06/2025 1.03p 1.05p 1.03p 1.03p 728,009
18/06/2025 1.03p 1.04p 1.00p 1.03p 100,300
17/06/2025 1.03p 1.04p 1.00p 1.03p 110,000
16/06/2025 1.03p 1.03p 1.02p 1.03p 0
13/06/2025 1.03p 1.03p 1.00p 1.03p 30,000
12/06/2025 1.08p 1.10p 1.00p 1.03p 748,875
11/06/2025 1.08p 1.15p 1.00p 1.08p 94,835
10/06/2025 1.05p 1.10p 0.96p 1.08p 952,736
09/06/2025 1.18p 1.18p 1.08p 1.18p 290,361
06/06/2025 1.18p 1.18p 1.08p 1.18p 1,590
05/06/2025 1.18p 1.18p 1.09p 1.18p 53,523
04/06/2025 1.18p 1.30p 1.18p 1.18p 77,183
03/06/2025 1.15p 1.30p 1.09p 1.18p 601,649
02/06/2025 1.15p 1.17p 1.15p 1.15p 0
30/05/2025 1.15p 1.17p 1.15p 1.15p 0
29/05/2025 1.15p 1.17p 1.15p 1.15p 0
28/05/2025 1.15p 1.30p 1.00p 1.15p 7,336
27/05/2025 1.15p 1.17p 1.04p 1.15p 691,648
26/05/2025 1.15p 1.17p 1.15p 1.15p 0
23/05/2025 1.15p 1.17p 1.15p 1.15p 0
22/05/2025 1.15p 1.30p 1.00p 1.15p 254,377
21/05/2025 1.15p 1.15p 1.04p 1.15p 1,014
20/05/2025 1.15p 1.17p 1.04p 1.15p 36,897
19/05/2025 1.13p 1.13p 1.03p 1.13p 50,000
16/05/2025 1.13p 1.13p 1.03p 1.13p 166,667
15/05/2025 1.13p 1.13p 1.03p 1.13p 9,583
14/05/2025 1.13p 1.25p 1.00p 1.13p 65,580
13/05/2025 1.13p 1.25p 1.13p 1.13p 85,080
12/05/2025 1.13p 1.23p 1.03p 1.13p 36,500
09/05/2025 1.08p 1.15p 1.08p 1.08p 18,008
08/05/2025 1.08p 1.08p 1.02p 1.08p 440,287
07/05/2025 1.08p 1.15p 1.02p 1.08p 496,594
06/05/2025 1.05p 1.15p 1.05p 1.08p 941,073
05/05/2025 1.05p 1.09p 1.05p 1.05p 50,000
02/05/2025 1.05p 1.09p 1.05p 1.05p 50,000
01/05/2025 1.10p 1.10p 1.00p 1.05p 303,858
30/04/2025 1.10p 1.10p 1.10p 1.10p 50,000
29/04/2025 1.10p 1.17p 1.10p 1.10p 164
28/04/2025 1.13p 1.20p 1.00p 1.10p 13,868
25/04/2025 1.13p 1.19p 1.13p 1.13p 3,622
24/04/2025 1.13p 1.20p 1.13p 1.13p 350
23/04/2025 1.13p 1.13p 1.13p 1.13p 0
22/04/2025 1.13p 1.13p 1.05p 1.13p 40,000
21/04/2025 1.08p 1.13p 1.05p 1.13p 343,410
18/04/2025 1.08p 1.13p 1.05p 1.13p 343,410
17/04/2025 1.08p 1.13p 1.05p 1.13p 343,410
16/04/2025 1.18p 1.23p 1.05p 1.13p 79,377
15/04/2025 1.18p 1.30p 1.06p 1.18p 334,497
14/04/2025 1.18p 1.18p 1.06p 1.18p 80,597
11/04/2025 1.18p 1.24p 1.06p 1.18p 541,587
10/04/2025 1.15p 1.39p 1.11p 1.18p 1,459,800
09/04/2025 1.05p 1.10p 1.00p 1.05p 302,733
08/04/2025 1.13p 1.15p 1.00p 1.08p 884,149
07/04/2025 1.18p 1.18p 1.10p 1.13p 2,186,099
04/04/2025 1.18p 1.18p 1.15p 1.18p 87,261
03/04/2025 1.18p 1.18p 1.18p 1.18p 0
02/04/2025 1.18p 1.18p 1.15p 1.18p 35,000
01/04/2025 1.18p 1.20p 1.15p 1.18p 20,839
31/03/2025 1.18p 1.18p 1.11p 1.18p 2,000,000
28/03/2025 1.18p 1.18p 1.15p 1.18p 28,936
27/03/2025 1.18p 1.19p 1.13p 1.13p 35,170
26/03/2025 1.18p 1.19p 1.13p 1.18p 4,066
25/03/2025 1.18p 1.20p 1.15p 1.18p 46,554
24/03/2025 1.18p 1.18p 1.15p 1.18p 20,000
21/03/2025 1.23p 1.23p 1.15p 1.18p 146
20/03/2025 1.23p 1.23p 1.15p 1.23p 100,000
19/03/2025 1.23p 1.23p 1.15p 1.23p 3,761
18/03/2025 1.23p 1.23p 1.15p 1.23p 1,126,778
17/03/2025 1.23p 1.23p 1.10p 1.23p 395,812
14/03/2025 1.23p 1.23p 1.15p 1.23p 250,000
13/03/2025 1.23p 1.23p 1.17p 1.23p 75,000
12/03/2025 1.25p 1.30p 1.15p 1.15p 783,048
11/03/2025 1.25p 1.25p 1.25p 1.25p 0
10/03/2025 1.25p 1.30p 1.20p 1.25p 631
07/03/2025 1.13p 1.13p 1.11p 1.13p 8,506
06/03/2025 1.13p 1.13p 1.11p 1.13p 0
05/03/2025 1.13p 1.13p 1.10p 1.13p 5,142
04/03/2025 1.13p 1.15p 1.10p 1.13p 190,168
03/03/2025 1.13p 1.13p 1.11p 1.13p 0
28/02/2025 1.13p 1.13p 1.13p 1.13p 461,044
27/02/2025 1.13p 1.15p 1.13p 1.13p 2,876
26/02/2025 1.13p 1.14p 1.13p 1.13p 420,000
25/02/2025 1.13p 1.14p 1.13p 1.13p 12,659
24/02/2025 1.15p 1.15p 1.10p 1.13p 522,817
21/02/2025 1.15p 1.15p 1.12p 1.15p 1,600
20/02/2025 1.13p 1.20p 1.10p 1.15p 779,343
19/02/2025 1.13p 1.13p 1.08p 1.13p 35,000
18/02/2025 1.13p 1.15p 1.13p 1.13p 20,000
17/02/2025 1.13p 1.15p 1.13p 1.13p 50,000
14/02/2025 1.15p 1.18p 1.11p 1.13p 5,103,179
13/02/2025 1.23p 1.23p 1.15p 1.18p 1,430,016
12/02/2025 1.25p 1.34p 1.17p 1.23p 98,976
11/02/2025 1.25p 1.35p 1.13p 1.25p 14,021
10/02/2025 1.25p 1.35p 1.16p 1.25p 302,399
07/02/2025 1.18p 1.18p 1.18p 1.18p 0
06/02/2025 1.18p 1.19p 1.18p 1.18p 83,613
05/02/2025 1.18p 1.19p 1.15p 1.18p 104,201
04/02/2025 1.20p 1.20p 1.15p 1.20p 2,894,138
03/02/2025 1.20p 1.25p 1.20p 1.20p 1,644
31/01/2025 1.23p 1.27p 1.23p 1.23p 1,614
30/01/2025 1.23p 1.27p 1.18p 1.23p 27,477
29/01/2025 1.15p 1.24p 1.15p 1.23p 1,036,798
28/01/2025 1.15p 1.17p 1.15p 1.15p 69,434
27/01/2025 1.20p 1.25p 1.10p 1.18p 22,430
24/01/2025 1.20p 1.20p 1.18p 1.20p 1,648,810
23/01/2025 1.23p 1.25p 1.15p 1.20p 663,116
22/01/2025 1.23p 1.24p 1.23p 1.23p 634,791
21/01/2025 1.25p 1.25p 1.20p 1.23p 967,949
20/01/2025 1.28p 1.30p 1.22p 1.25p 1,533,622
17/01/2025 1.33p 1.33p 1.26p 1.28p 2,994,563
16/01/2025 1.33p 1.33p 1.26p 1.33p 81,822
15/01/2025 1.33p 1.40p 1.25p 1.33p 612,248
14/01/2025 1.43p 1.50p 1.30p 1.33p 829,894
13/01/2025 1.43p 1.43p 1.35p 1.43p 171,500
10/01/2025 1.43p 1.43p 1.35p 1.43p 11,684
09/01/2025 1.43p 1.43p 1.35p 1.43p 37,849
08/01/2025 1.43p 1.43p 1.35p 1.43p 150,000
07/01/2025 1.43p 1.50p 1.43p 1.43p 793
06/01/2025 1.43p 1.43p 1.42p 1.43p 3,515
03/01/2025 1.43p 1.43p 1.35p 1.43p 239,791
02/01/2025 1.43p 1.43p 1.35p 1.43p 8
01/01/2025 1.43p 1.43p 1.35p 1.43p 3,671
31/12/2024 1.43p 1.43p 1.35p 1.43p 3,671
30/12/2024 1.43p 1.50p 1.43p 1.43p 145