Dekel Agri-Vision (DI) (DKL) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Dekel Agri-Vision (DI)

Date Open High Low Close* Volume
13/04/2018 9.25p 9.25p 8.30p 8.70p 1296312
12/04/2018 9.80p 9.95p 9.66p 9.80p 70800
11/04/2018 10.30p 10.30p 9.65p 9.80p 167835
10/04/2018 10.85p 10.85p 9.80p 10.30p 884099
09/04/2018 9.98p 11.40p 9.98p 10.85p 708301
06/04/2018 9.25p 10.15p 9.25p 9.98p 835098
05/04/2018 9.25p 9.38p 9.25p 9.25p 106479
04/04/2018 9.25p 9.38p 9.03p 9.25p 15567
03/04/2018 9.30p 9.40p 9.03p 9.25p 67389
29/03/2018 9.30p 9.44p 9.03p 9.30p 149420
28/03/2018 9.30p 9.45p 9.30p 9.30p 8000
27/03/2018 9.40p 9.50p 9.03p 9.30p 281555
26/03/2018 9.40p 9.49p 9.03p 9.40p 51263
23/03/2018 9.40p 9.40p 9.02p 9.40p 38858
22/03/2018 9.10p 9.40p 9.10p 9.40p 39766
21/03/2018 9.65p 9.65p 9.02p 9.10p 547420
20/03/2018 9.77p 9.94p 9.58p 9.65p 244083
19/03/2018 9.77p 9.94p 9.66p 9.77p 40928
16/03/2018 9.77p 9.77p 9.64p 9.77p 3712
15/03/2018 9.77p 9.94p 9.66p 9.77p 75674
14/03/2018 10.10p 10.10p 9.70p 9.77p 106136
13/03/2018 10.02p 10.25p 9.70p 10.10p 71358
12/03/2018 10.30p 10.30p 9.80p 10.02p 73035
09/03/2018 10.30p 10.50p 10.00p 10.30p 13259
08/03/2018 10.30p 10.30p 10.00p 10.30p 4412
07/03/2018 10.30p 10.30p 10.00p 10.30p 5244
06/03/2018 10.30p 10.30p 10.30p 10.30p 0
05/03/2018 10.15p 10.50p 9.80p 10.30p 99543
02/03/2018 10.10p 10.25p 9.80p 10.15p 20333
01/03/2018 10.10p 10.10p 10.10p 10.10p 0
28/02/2018 10.25p 10.50p 9.70p 10.10p 131027
27/02/2018 10.35p 10.58p 10.22p 10.35p 51203
26/02/2018 10.35p 10.58p 10.35p 10.35p 7560
23/02/2018 10.35p 10.35p 10.21p 10.35p 33000
22/02/2018 10.75p 10.75p 10.35p 10.35p 114526
21/02/2018 10.75p 10.80p 10.55p 10.75p 14870
20/02/2018 10.75p 10.75p 10.55p 10.75p 25108
19/02/2018 10.80p 10.90p 10.60p 10.75p 329358
16/02/2018 10.50p 10.95p 10.50p 10.80p 217500
15/02/2018 10.35p 10.60p 10.35p 10.50p 100000
14/02/2018 10.40p 10.55p 10.21p 10.35p 107690
13/02/2018 10.55p 10.55p 10.39p 10.40p 39395
12/02/2018 10.65p 10.70p 10.38p 10.55p 24360
09/02/2018 10.70p 10.70p 10.38p 10.65p 207765
08/02/2018 10.70p 10.80p 10.52p 10.70p 31564
07/02/2018 9.85p 10.80p 9.85p 10.70p 262948
06/02/2018 10.25p 10.25p 9.60p 9.85p 227310
05/02/2018 10.63p 10.80p 10.25p 10.53p 122664
02/02/2018 10.63p 10.90p 10.45p 10.63p 37520
01/02/2018 10.75p 10.75p 10.45p 10.63p 47324
31/01/2018 10.25p 10.92p 10.25p 10.75p 301323
30/01/2018 10.88p 11.00p 10.00p 10.25p 229071
29/01/2018 11.25p 11.25p 10.75p 10.88p 146401
26/01/2018 11.13p 11.45p 10.88p 11.25p 237949
25/01/2018 11.13p 11.37p 10.85p 11.13p 36638
24/01/2018 10.75p 11.40p 10.75p 11.13p 382238
23/01/2018 10.75p 10.83p 10.57p 10.75p 299861
22/01/2018 10.75p 11.24p 10.68p 10.75p 186472
19/01/2018 11.13p 11.40p 10.38p 10.65p 273707
18/01/2018 9.80p 11.13p 9.80p 11.13p 742063
17/01/2018 9.70p 10.00p 9.45p 9.80p 281576
16/01/2018 9.25p 9.70p 9.22p 9.70p 986236
15/01/2018 8.90p 9.00p 8.88p 8.90p 91495
12/01/2018 8.80p 8.97p 8.80p 8.90p 66354
11/01/2018 8.90p 8.96p 8.80p 8.90p 42665
10/01/2018 8.90p 9.00p 8.80p 9.00p 148087
09/01/2018 8.90p 8.98p 8.80p 8.90p 70219
08/01/2018 9.00p 9.10p 8.68p 9.10p 121840
05/01/2018 9.00p 9.06p 8.80p 9.00p 70798
04/01/2018 9.10p 9.10p 8.80p 9.00p 33395
03/01/2018 9.25p 9.25p 9.00p 9.10p 65233
02/01/2018 9.13p 9.47p 9.00p 9.25p 269503
29/12/2017 9.00p 9.00p 9.00p 9.00p 0
28/12/2017 9.00p 9.15p 8.75p 9.00p 38572
27/12/2017 9.00p 9.15p 8.75p 9.00p 192
22/12/2017 9.00p 9.00p 9.00p 9.00p 11200
21/12/2017 9.00p 9.15p 8.75p 9.00p 49807
20/12/2017 9.13p 9.24p 8.80p 9.00p 136506
19/12/2017 9.13p 9.20p 9.00p 9.13p 175504
18/12/2017 9.13p 9.20p 9.00p 9.13p 92714
15/12/2017 9.13p 9.13p 9.00p 9.13p 5036
14/12/2017 9.13p 9.19p 9.00p 9.13p 154800
13/12/2017 9.00p 9.20p 8.78p 9.13p 145767
12/12/2017 8.88p 9.00p 8.75p 9.00p 80343
11/12/2017 9.00p 9.10p 8.75p 8.88p 116081
08/12/2017 8.88p 9.00p 8.75p 9.00p 69641
07/12/2017 8.88p 8.88p 8.75p 8.88p 25000
06/12/2017 9.00p 9.10p 8.75p 8.88p 29717
05/12/2017 9.00p 9.00p 8.75p 9.00p 16691
04/12/2017 9.13p 9.20p 9.00p 9.00p 131918
01/12/2017 9.13p 9.20p 9.00p 9.13p 179725
30/11/2017 9.25p 9.25p 9.00p 9.13p 110530
29/11/2017 9.25p 9.35p 9.13p 9.25p 16842
28/11/2017 9.38p 9.38p 9.01p 9.25p 103576
27/11/2017 9.38p 9.38p 9.30p 9.38p 62100
24/11/2017 9.13p 9.45p 9.13p 9.38p 324299
23/11/2017 9.13p 9.25p 9.11p 9.13p 51000
22/11/2017 9.13p 9.25p 9.11p 9.13p 60486
21/11/2017 9.13p 9.25p 9.00p 9.13p 162267
20/11/2017 8.38p 9.35p 8.38p 9.13p 352574
17/11/2017 8.38p 8.38p 8.30p 8.38p 6646
16/11/2017 8.13p 8.40p 8.13p 8.38p 231009
15/11/2017 8.13p 8.25p 8.00p 8.13p 574374
14/11/2017 8.13p 8.25p 8.00p 8.13p 403475
13/11/2017 8.38p 8.45p 7.88p 8.13p 971655
10/11/2017 8.38p 8.49p 8.29p 8.38p 114756
09/11/2017 8.38p 8.50p 8.29p 8.38p 76454
08/11/2017 8.63p 8.68p 8.25p 8.38p 628473
07/11/2017 8.63p 8.75p 8.50p 8.63p 456904
06/11/2017 9.13p 9.20p 8.58p 8.63p 574973
03/11/2017 9.13p 9.22p 9.00p 9.13p 178911
02/11/2017 9.13p 9.22p 9.00p 9.13p 54382
01/11/2017 9.13p 9.25p 9.00p 9.13p 327774
31/10/2017 9.50p 9.50p 9.13p 9.13p 465960
30/10/2017 9.50p 9.55p 9.25p 9.50p 174090
27/10/2017 9.50p 9.50p 9.25p 9.50p 289471
26/10/2017 9.63p 9.63p 9.30p 9.50p 69427
25/10/2017 9.63p 9.63p 9.50p 9.63p 92526
24/10/2017 9.63p 9.90p 9.20p 9.63p 969852
23/10/2017 9.63p 9.75p 9.50p 9.63p 501508
20/10/2017 9.88p 10.00p 9.50p 9.63p 1184511
19/10/2017 10.38p 10.38p 9.48p 9.88p 2058347
18/10/2017 11.25p 11.25p 9.63p 10.38p 3911772
17/10/2017 12.13p 12.13p 11.75p 12.00p 267813
16/10/2017 12.13p 12.13p 12.01p 12.13p 53845
13/10/2017 12.13p 12.13p 12.00p 12.13p 644958
12/10/2017 12.13p 12.13p 12.13p 12.13p 252809
11/10/2017 12.13p 12.13p 12.13p 12.13p 275019
10/10/2017 12.13p 12.13p 11.63p 12.13p 448989
09/10/2017 12.13p 12.25p 12.13p 12.13p 301520
06/10/2017 11.75p 12.13p 11.75p 12.13p 117848
05/10/2017 12.13p 12.13p 11.75p 11.75p 201436
04/10/2017 12.13p 12.13p 12.00p 12.13p 217901
03/10/2017 12.13p 12.13p 11.88p 12.13p 117694
02/10/2017 12.25p 12.25p 12.13p 12.13p 498356
29/09/2017 12.25p 12.25p 12.25p 12.25p 251162
28/09/2017 12.25p 12.25p 12.13p 12.25p 395048
27/09/2017 12.25p 12.63p 11.88p 12.25p 665340
26/09/2017 11.88p 11.88p 11.88p 11.88p 80455
25/09/2017 11.75p 11.88p 11.75p 11.88p 517512
22/09/2017 11.75p 11.75p 11.75p 11.75p 27121
21/09/2017 11.75p 11.75p 11.75p 11.75p 26750
20/09/2017 11.75p 11.75p 11.75p 11.75p 243791
19/09/2017 11.75p 11.75p 11.75p 11.75p 56656
18/09/2017 11.75p 11.75p 11.75p 11.75p 65114
15/09/2017 11.75p 11.75p 11.75p 11.75p 48433
14/09/2017 11.88p 11.88p 11.75p 11.75p 64591
13/09/2017 12.13p 12.13p 11.88p 11.88p 354706
12/09/2017 12.13p 12.13p 12.13p 12.13p 125666
11/09/2017 12.13p 12.13p 12.13p 12.13p 269121
08/09/2017 12.13p 12.13p 12.13p 12.13p 237619
07/09/2017 12.13p 12.13p 12.13p 12.13p 44334
06/09/2017 12.13p 12.13p 12.13p 12.13p 144935
05/09/2017 12.00p 12.13p 12.00p 12.13p 486951
04/09/2017 12.00p 12.00p 12.00p 12.00p 51134
01/09/2017 11.75p 12.00p 11.75p 12.00p 172441
31/08/2017 11.75p 11.75p 11.75p 11.75p 73111
30/08/2017 11.75p 11.75p 11.75p 11.75p 15059
29/08/2017 11.75p 11.75p 11.75p 11.75p 2212
25/08/2017 12.00p 12.00p 11.63p 11.75p 217844
24/08/2017 12.00p 12.00p 12.00p 12.00p 24399
23/08/2017 12.00p 12.00p 12.00p 12.00p 9714
22/08/2017 12.00p 12.00p 12.00p 12.00p 0
21/08/2017 12.00p 12.00p 12.00p 12.00p 322231
18/08/2017 11.63p 12.00p 11.63p 12.00p 499736
17/08/2017 11.88p 11.88p 11.63p 11.63p 103603
16/08/2017 12.00p 12.00p 11.88p 11.88p 222458
15/08/2017 11.88p 12.00p 11.88p 12.00p 220556
14/08/2017 11.88p 11.88p 11.88p 11.88p 36430
11/08/2017 12.00p 12.00p 11.88p 11.88p 125914
10/08/2017 12.00p 12.00p 12.00p 12.00p 66668
09/08/2017 12.13p 12.13p 12.00p 12.00p 144649
08/08/2017 12.00p 12.13p 12.00p 12.13p 267366
07/08/2017 12.00p 12.00p 12.00p 12.00p 170652
04/08/2017 12.25p 12.25p 12.00p 12.00p 113930
03/08/2017 12.00p 12.25p 11.75p 12.25p 174921
02/08/2017 11.75p 11.75p 11.75p 11.75p 25000
01/08/2017 11.75p 11.75p 11.75p 11.75p 509794
31/07/2017 11.75p 11.75p 11.75p 11.75p 223949
28/07/2017 11.75p 11.75p 11.75p 11.75p 137303
27/07/2017 11.75p 11.75p 11.75p 11.75p 30000
26/07/2017 11.75p 11.75p 11.75p 11.75p 75149
25/07/2017 11.75p 11.75p 11.75p 11.75p 93144
24/07/2017 11.75p 11.75p 11.75p 11.75p 93784
21/07/2017 11.75p 11.75p 11.75p 11.75p 44127
20/07/2017 11.88p 11.88p 11.63p 11.75p 309205
19/07/2017 11.38p 11.88p 11.38p 11.88p 540006
18/07/2017 12.00p 12.00p 11.25p 11.38p 980902
17/07/2017 12.00p 12.00p 11.75p 11.75p 418439
14/07/2017 12.00p 12.13p 12.00p 12.00p 153312
13/07/2017 12.00p 12.00p 12.00p 12.00p 230207
12/07/2017 12.00p 12.00p 12.00p 12.00p 157664
11/07/2017 12.00p 12.00p 12.00p 12.00p 118123
10/07/2017 11.63p 12.00p 11.63p 12.00p 687624
07/07/2017 11.50p 11.63p 11.63p 11.63p 463209
06/07/2017 11.63p 11.63p 11.50p 11.63p 89867
05/07/2017 11.75p 11.75p 11.63p 11.63p 58620
04/07/2017 11.75p 11.75p 11.75p 11.75p 95776
03/07/2017 11.63p 11.75p 11.63p 11.75p 76389
30/06/2017 12.38p 12.38p 11.63p 11.63p 609326

*Close Price adjusted for both dividends and splits