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
14/04/2016 16.25p 16.50p 15.30p 15.75p 753596
13/04/2016 15.75p 15.90p 15.50p 15.75p 443260
12/04/2016 15.75p 16.00p 15.55p 15.75p 176601
11/04/2016 16.00p 16.80p 15.50p 15.75p 923953
08/04/2016 15.75p 16.42p 15.50p 16.00p 353198
07/04/2016 15.25p 17.00p 15.00p 15.75p 1044740
06/04/2016 14.75p 15.85p 14.67p 15.25p 837386
05/04/2016 15.25p 15.25p 14.00p 14.75p 1149006
04/04/2016 14.00p 14.50p 13.75p 14.00p 444384
01/04/2016 14.00p 14.30p 13.75p 14.00p 37284
31/03/2016 13.25p 14.39p 13.20p 14.00p 284931
30/03/2016 13.75p 13.75p 12.80p 13.25p 372744
29/03/2016 13.75p 14.00p 13.10p 13.75p 695146
24/03/2016 14.25p 14.43p 13.66p 13.75p 161702
23/03/2016 14.50p 15.00p 14.00p 14.25p 390568
22/03/2016 14.00p 15.25p 13.75p 14.50p 409354
21/03/2016 13.00p 14.49p 12.80p 14.00p 527692
18/03/2016 12.25p 13.50p 12.25p 13.00p 1172562
17/03/2016 12.25p 12.50p 12.10p 12.25p 442272
16/03/2016 12.00p 12.50p 11.75p 12.25p 347088
15/03/2016 11.75p 12.00p 11.70p 11.75p 13027
14/03/2016 11.75p 12.00p 11.65p 11.75p 47107
11/03/2016 12.00p 12.40p 11.75p 12.00p 136103
10/03/2016 12.00p 12.50p 11.70p 12.00p 213199
09/03/2016 12.00p 12.30p 11.70p 12.00p 58998
08/03/2016 12.00p 12.35p 11.75p 12.00p 15048
07/03/2016 12.00p 12.50p 11.50p 12.00p 503537
04/03/2016 11.50p 12.40p 11.35p 12.00p 266174
03/03/2016 11.50p 11.50p 11.35p 11.50p 3084
02/03/2016 11.50p 11.85p 11.30p 11.50p 171152
01/03/2016 11.50p 11.90p 11.25p 11.50p 77800
29/02/2016 11.75p 11.90p 11.25p 11.50p 294276
26/02/2016 11.65p 11.75p 11.40p 11.75p 133500
25/02/2016 11.65p 11.70p 11.30p 11.65p 426691
24/02/2016 11.75p 11.85p 11.50p 11.65p 47225
23/02/2016 11.75p 11.99p 11.55p 11.75p 85535
22/02/2016 11.75p 12.00p 11.55p 11.75p 31202
19/02/2016 11.75p 11.90p 11.75p 11.75p 34627
18/02/2016 12.00p 12.50p 11.60p 11.75p 263468
17/02/2016 11.75p 12.35p 11.75p 12.00p 96012
16/02/2016 11.25p 11.90p 11.05p 11.75p 244694
15/02/2016 11.00p 11.25p 11.00p 11.25p 274350
12/02/2016 11.00p 11.30p 10.55p 11.00p 91391
11/02/2016 11.00p 11.39p 10.38p 11.00p 491988
10/02/2016 11.00p 11.50p 10.70p 11.00p 253307
09/02/2016 11.00p 11.35p 10.70p 11.00p 86800
08/02/2016 11.00p 11.45p 10.70p 11.00p 105864
05/02/2016 11.50p 11.50p 10.50p 11.00p 372493
04/02/2016 11.50p 11.50p 11.00p 11.50p 146874
03/02/2016 11.50p 11.70p 11.25p 11.50p 58120
02/02/2016 11.75p 11.78p 11.50p 11.50p 46087
01/02/2016 11.25p 11.80p 11.25p 11.75p 159839
29/01/2016 10.75p 11.50p 10.75p 11.25p 119766
28/01/2016 11.50p 11.50p 10.70p 10.75p 136603
27/01/2016 11.25p 11.50p 11.00p 11.50p 97171
26/01/2016 11.75p 11.90p 11.10p 11.25p 90147
25/01/2016 11.75p 11.95p 11.55p 11.75p 26674
22/01/2016 12.00p 12.00p 11.00p 11.75p 335493
21/01/2016 11.50p 11.50p 10.45p 11.00p 320534
20/01/2016 11.25p 11.50p 10.76p 11.50p 217660
19/01/2016 11.75p 11.75p 11.10p 11.25p 186213
18/01/2016 12.00p 12.00p 11.55p 11.75p 76908
15/01/2016 12.00p 12.03p 11.66p 12.00p 42729
14/01/2016 12.50p 12.50p 11.65p 12.00p 455680
13/01/2016 12.50p 12.77p 11.75p 12.50p 339019
12/01/2016 12.50p 12.80p 12.33p 12.50p 55098
11/01/2016 12.50p 12.88p 12.00p 12.50p 44490
08/01/2016 12.25p 12.75p 12.25p 12.50p 217548
07/01/2016 12.75p 12.80p 12.25p 12.25p 258508
06/01/2016 12.75p 13.00p 12.50p 12.75p 1364172
05/01/2016 12.50p 12.75p 12.05p 12.50p 165309
04/01/2016 12.50p 12.80p 12.25p 12.50p 99117
31/12/2015 12.50p 12.75p 12.25p 12.50p 26808
30/12/2015 12.50p 12.80p 12.36p 12.50p 95852
29/12/2015 12.50p 12.80p 12.00p 12.50p 137617
24/12/2015 12.50p 12.60p 12.10p 12.50p 143006
23/12/2015 12.50p 12.74p 12.10p 12.50p 94418
22/12/2015 12.25p 12.90p 12.00p 12.50p 404144
21/12/2015 12.50p 13.00p 12.10p 12.25p 634748
18/12/2015 11.75p 12.00p 11.75p 11.75p 313297
17/12/2015 11.75p 12.00p 11.70p 11.75p 251240
16/12/2015 11.75p 11.90p 11.50p 11.75p 81617
15/12/2015 12.00p 12.20p 11.53p 11.75p 355250
14/12/2015 12.00p 12.35p 11.67p 12.00p 81188
11/12/2015 12.00p 12.38p 11.65p 12.00p 34412
10/12/2015 12.25p 12.50p 12.00p 12.25p 48500
09/12/2015 12.50p 12.70p 12.00p 12.25p 1957983
08/12/2015 11.75p 12.90p 11.75p 12.50p 534643
07/12/2015 11.50p 12.00p 11.15p 11.50p 306012
04/12/2015 11.50p 11.68p 11.10p 11.50p 113158
03/12/2015 11.50p 11.75p 11.10p 11.50p 26886
02/12/2015 11.50p 11.70p 11.50p 11.50p 43500
01/12/2015 11.50p 11.50p 11.05p 11.50p 6000
30/11/2015 11.50p 11.75p 11.05p 11.50p 12572
27/11/2015 11.75p 11.87p 11.00p 11.50p 207663
26/11/2015 12.00p 12.00p 11.55p 11.75p 18644
25/11/2015 12.00p 12.00p 11.60p 12.00p 1000
24/11/2015 12.00p 12.25p 12.00p 12.00p 128339
23/11/2015 12.25p 12.50p 11.65p 12.00p 484584
20/11/2015 12.75p 13.00p 12.00p 12.25p 147493
19/11/2015 11.75p 13.00p 11.75p 12.75p 438796
18/11/2015 10.50p 12.50p 10.00p 11.75p 838607
17/11/2015 10.50p 10.82p 10.50p 10.50p 4500
16/11/2015 10.50p 10.90p 10.15p 10.50p 70118
13/11/2015 10.75p 10.90p 10.50p 10.75p 117115
12/11/2015 11.00p 11.00p 10.50p 10.75p 99861
11/11/2015 11.00p 11.40p 11.00p 11.00p 276475
10/11/2015 11.00p 11.00p 10.80p 11.00p 60379
09/11/2015 11.00p 11.25p 10.51p 11.00p 64348
06/11/2015 10.60p 11.35p 10.55p 11.00p 438063
05/11/2015 9.75p 10.80p 9.55p 10.60p 10848677
04/11/2015 9.75p 9.80p 9.50p 9.75p 107748
03/11/2015 10.25p 10.25p 9.75p 9.75p 69710
02/11/2015 10.35p 10.35p 10.00p 10.25p 135869
30/10/2015 10.25p 10.35p 9.50p 10.35p 162268
29/10/2015 10.25p 10.35p 10.00p 10.25p 57216
28/10/2015 10.25p 10.25p 10.23p 10.25p 24328
27/10/2015 10.10p 11.00p 10.00p 10.25p 323711
26/10/2015 10.10p 10.25p 10.10p 10.10p 17231
23/10/2015 10.10p 10.25p 10.10p 10.10p 9761
22/10/2015 10.10p 10.34p 9.80p 10.10p 26534
21/10/2015 10.10p 10.25p 10.00p 10.10p 65532
20/10/2015 10.10p 10.10p 10.00p 10.10p 74874
19/10/2015 9.75p 10.10p 9.75p 10.10p 99611
16/10/2015 10.00p 10.00p 9.55p 9.75p 93116
15/10/2015 10.00p 10.00p 9.55p 10.00p 60581
14/10/2015 10.00p 10.00p 9.55p 10.00p 113731
13/10/2015 10.00p 10.00p 9.55p 10.00p 112711
12/10/2015 10.00p 10.14p 10.00p 10.00p 20000
09/10/2015 10.00p 10.20p 9.63p 10.00p 47802
08/10/2015 10.00p 10.00p 10.00p 10.00p 154075
07/10/2015 10.00p 10.00p 10.00p 10.00p 12681
06/10/2015 10.75p 10.80p 9.70p 10.00p 334233
05/10/2015 9.75p 9.78p 9.75p 9.75p 34468
02/10/2015 10.00p 10.00p 9.60p 9.75p 84977
01/10/2015 10.50p 10.50p 8.49p 10.00p 2077771
30/09/2015 10.50p 10.50p 9.75p 10.50p 578961
29/09/2015 10.50p 10.50p 10.00p 10.50p 11332
28/09/2015 10.50p 10.50p 10.00p 10.50p 168437
25/09/2015 10.50p 10.52p 10.00p 10.50p 22034
24/09/2015 10.50p 10.58p 10.30p 10.50p 35232
23/09/2015 10.50p 10.60p 10.50p 10.50p 14434
22/09/2015 10.50p 10.50p 10.30p 10.50p 20000
21/09/2015 10.50p 10.65p 10.30p 10.50p 26760
18/09/2015 10.50p 10.70p 10.25p 10.50p 66565
17/09/2015 10.25p 10.70p 9.80p 10.50p 506901
16/09/2015 10.25p 10.28p 10.00p 10.25p 37570
15/09/2015 10.75p 10.75p 10.00p 10.25p 193966
14/09/2015 11.25p 11.38p 10.30p 10.75p 162274
11/09/2015 10.00p 10.00p 9.63p 10.00p 104984
10/09/2015 10.00p 10.00p 9.61p 10.00p 49000
09/09/2015 10.00p 10.00p 9.60p 10.00p 67974
08/09/2015 10.00p 10.00p 9.63p 10.00p 17660
07/09/2015 10.00p 10.00p 10.00p 10.00p 1591
04/09/2015 10.00p 10.00p 9.63p 10.00p 26338
03/09/2015 10.00p 10.00p 9.90p 10.00p 28300
02/09/2015 10.00p 10.00p 9.55p 10.00p 205311
01/09/2015 10.00p 10.00p 9.85p 10.00p 15750
28/08/2015 10.20p 10.20p 9.70p 10.00p 47405
27/08/2015 10.00p 10.20p 9.50p 10.20p 314728
26/08/2015 10.50p 10.50p 9.50p 10.00p 667601
25/08/2015 10.75p 10.79p 10.00p 10.50p 332624
24/08/2015 10.65p 10.65p 10.00p 10.25p 122249
21/08/2015 10.60p 10.80p 10.50p 10.65p 143186
20/08/2015 10.75p 10.99p 10.50p 10.60p 179510
19/08/2015 10.75p 10.99p 10.65p 10.75p 110503
18/08/2015 10.75p 10.75p 10.59p 10.75p 146327
17/08/2015 11.25p 11.25p 10.00p 10.50p 115149
14/08/2015 11.25p 11.25p 11.00p 11.25p 13557
13/08/2015 11.60p 11.60p 11.20p 11.25p 44270
12/08/2015 11.75p 11.75p 11.50p 11.60p 92370
11/08/2015 11.30p 11.33p 11.20p 11.30p 58404
10/08/2015 11.30p 11.36p 11.20p 11.30p 81295
07/08/2015 11.40p 11.40p 11.21p 11.30p 54880
06/08/2015 11.65p 11.65p 11.21p 11.40p 96019
05/08/2015 11.75p 11.75p 11.56p 11.65p 15000
04/08/2015 11.75p 11.75p 11.75p 11.75p 0
03/08/2015 11.75p 11.75p 11.58p 11.75p 19469
31/07/2015 11.75p 11.85p 11.58p 11.75p 10000
30/07/2015 11.75p 11.75p 11.58p 11.75p 4000
29/07/2015 11.75p 11.88p 11.58p 11.75p 18576
28/07/2015 11.75p 11.94p 11.51p 11.75p 38733
27/07/2015 11.75p 11.99p 11.51p 11.75p 9344
24/07/2015 11.95p 12.00p 11.70p 11.70p 137803
23/07/2015 11.75p 11.90p 11.50p 11.75p 125972
22/07/2015 12.20p 12.20p 11.50p 11.75p 81618
21/07/2015 12.25p 12.40p 12.00p 12.00p 792277
20/07/2015 12.25p 12.39p 12.10p 12.25p 53110
17/07/2015 12.25p 12.38p 12.10p 12.25p 211617
16/07/2015 12.25p 12.50p 12.10p 12.25p 269352
15/07/2015 12.00p 12.50p 12.00p 12.25p 661709
14/07/2015 12.00p 12.40p 12.00p 12.00p 100170
13/07/2015 11.75p 12.40p 11.75p 12.20p 79131
10/07/2015 11.75p 12.42p 11.75p 11.75p 9533
09/07/2015 11.75p 12.30p 11.75p 11.75p 21224
08/07/2015 11.75p 12.30p 11.50p 11.75p 458723
07/07/2015 12.65p 13.10p 11.75p 11.90p 203957
06/07/2015 12.40p 12.40p 12.05p 12.40p 34456
03/07/2015 12.40p 12.68p 12.20p 12.40p 255684
02/07/2015 11.85p 12.90p 11.85p 12.40p 929228

*Close Price adjusted for both dividends and splits