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
10/04/2014 16.25p 16.25p 15.00p 16.25p 0
09/04/2014 16.25p 16.25p 15.00p 16.25p 2661
08/04/2014 16.25p 16.25p 15.00p 16.25p 0
07/04/2014 16.25p 16.25p 15.00p 16.25p 0
04/04/2014 16.25p 16.25p 15.00p 16.25p 109572
03/04/2014 16.25p 17.50p 16.25p 16.25p 0
02/04/2014 16.25p 17.50p 16.25p 16.25p 0
01/04/2014 16.25p 17.50p 16.25p 16.25p 82
31/03/2014 16.25p 17.00p 16.20p 16.25p 0
28/03/2014 16.25p 17.00p 16.20p 16.25p 0
27/03/2014 16.25p 17.00p 16.20p 16.25p 148657
26/03/2014 17.00p 17.00p 15.00p 16.25p 18143
25/03/2014 17.00p 17.00p 17.00p 17.00p 9473
24/03/2014 17.00p 17.70p 16.50p 17.00p 34000
21/03/2014 17.00p 17.00p 15.00p 17.00p 1460
20/03/2014 17.50p 17.50p 15.00p 17.00p 19500
19/03/2014 17.50p 17.50p 15.00p 17.50p 2500
18/03/2014 17.50p 17.50p 15.00p 17.50p 2500
17/03/2014 17.00p 17.50p 17.00p 17.50p 1000
14/03/2014 17.00p 17.00p 15.00p 17.00p 10578
13/03/2014 17.00p 17.00p 15.00p 17.00p 0
12/03/2014 17.00p 17.00p 15.00p 17.00p 0
11/03/2014 17.00p 17.00p 15.00p 17.00p 147500
10/03/2014 17.00p 18.40p 15.00p 17.00p 0
07/03/2014 17.00p 18.40p 15.00p 17.00p 0
06/03/2014 17.00p 18.40p 15.00p 17.00p 0
05/03/2014 17.00p 18.40p 15.00p 17.00p 214278
04/03/2014 17.00p 17.00p 15.10p 17.00p 58964
03/03/2014 17.00p 18.50p 15.20p 17.00p 11000
28/02/2014 17.00p 18.50p 17.00p 17.00p 5000
27/02/2014 16.50p 18.00p 16.50p 17.00p 5000
26/02/2014 16.50p 18.00p 15.50p 16.50p 76100
25/02/2014 16.25p 17.05p 15.10p 16.50p 0
24/02/2014 15.25p 17.05p 15.10p 16.25p 47900
21/02/2014 16.25p 16.25p 14.30p 15.25p 5638
20/02/2014 17.00p 18.74p 16.00p 16.25p 142854
19/02/2014 15.50p 19.00p 15.50p 17.00p 86752
18/02/2014 13.00p 17.00p 13.00p 15.50p 170302
17/02/2014 13.50p 14.50p 13.00p 13.00p 67500
14/02/2014 13.50p 13.50p 13.43p 13.50p 22147
13/02/2014 13.75p 13.75p 12.00p 13.50p 18251
12/02/2014 13.75p 13.75p 12.50p 13.75p 2740
11/02/2014 13.75p 13.75p 13.75p 13.75p 5636
10/02/2014 13.75p 13.95p 13.75p 13.75p 3943
07/02/2014 13.75p 13.75p 12.50p 13.75p 10000
06/02/2014 13.75p 13.75p 12.50p 13.75p 0
05/02/2014 13.75p 13.75p 12.50p 13.75p 8839
04/02/2014 13.75p 13.75p 12.50p 13.75p 0
03/02/2014 13.75p 13.75p 12.50p 13.75p 21567
31/01/2014 13.75p 13.75p 12.50p 13.75p 10020
30/01/2014 13.75p 14.00p 12.50p 13.75p 31000
29/01/2014 13.75p 14.00p 12.75p 13.75p 0
28/01/2014 13.75p 14.00p 12.75p 13.75p 110464
27/01/2014 13.75p 13.75p 12.50p 13.75p 10000
24/01/2014 13.75p 14.00p 12.50p 13.75p 217648
23/01/2014 15.00p 15.00p 13.00p 13.75p 159700
22/01/2014 15.00p 15.00p 13.00p 15.00p 0
21/01/2014 15.00p 15.00p 13.00p 15.00p 0
20/01/2014 15.00p 15.00p 13.00p 15.00p 0
17/01/2014 15.00p 15.00p 13.00p 15.00p 46000
16/01/2014 15.00p 15.00p 13.00p 15.00p 0
15/01/2014 15.00p 15.00p 13.00p 15.00p 112404
14/01/2014 15.00p 15.96p 13.24p 15.00p 62477
13/01/2014 15.00p 16.50p 13.30p 15.00p 52448
10/01/2014 15.00p 15.00p 14.84p 15.00p 13451
09/01/2014 15.00p 15.00p 13.30p 15.00p 25071
08/01/2014 15.00p 15.22p 13.60p 15.00p 24733
07/01/2014 15.00p 15.50p 13.75p 15.00p 57003
06/01/2014 14.50p 17.00p 12.90p 15.00p 816142
03/01/2014 11.00p 16.75p 10.75p 14.00p 146022
02/01/2014 10.00p 11.50p 10.00p 10.75p 98791
31/12/2013 10.00p 10.20p 10.00p 10.00p 21944
30/12/2013 10.00p 10.10p 9.60p 10.00p 40489
27/12/2013 9.25p 9.35p 9.25p 9.25p 1200
24/12/2013 9.25p 9.35p 9.10p 9.25p 12640
23/12/2013 9.25p 9.35p 9.25p 9.25p 0
20/12/2013 9.25p 9.35p 9.25p 9.25p 3171
19/12/2013 9.25p 9.38p 9.25p 9.25p 0
18/12/2013 9.25p 9.38p 9.25p 9.25p 14132
17/12/2013 9.25p 9.38p 9.10p 9.25p 0
16/12/2013 9.25p 9.38p 9.10p 9.25p 13400
13/12/2013 9.75p 9.75p 8.80p 9.25p 163000
12/12/2013 9.75p 9.90p 9.75p 9.75p 2382
11/12/2013 9.75p 9.75p 9.00p 9.75p 46000
10/12/2013 9.75p 10.00p 9.75p 9.75p 0
09/12/2013 9.75p 10.00p 9.75p 9.75p 1000
06/12/2013 9.75p 9.75p 9.20p 9.75p 1630
05/12/2013 9.75p 10.05p 9.75p 9.75p 1468
04/12/2013 9.75p 9.75p 9.00p 9.75p 15000
03/12/2013 9.75p 10.00p 9.20p 9.75p 62306
02/12/2013 9.75p 10.00p 9.75p 9.75p 0
29/11/2013 9.75p 10.00p 9.75p 9.75p 17742
28/11/2013 9.75p 9.75p 9.75p 9.75p 0
27/11/2013 9.75p 9.75p 9.75p 9.75p 6484
26/11/2013 9.75p 9.75p 9.15p 9.75p 0
25/11/2013 9.75p 9.75p 9.15p 9.75p 15464
22/11/2013 9.75p 9.75p 9.75p 9.75p 1000
21/11/2013 9.75p 9.75p 9.75p 9.75p 7747
20/11/2013 10.00p 10.00p 9.60p 9.75p 25000
19/11/2013 9.75p 10.00p 9.50p 10.00p 222000
18/11/2013 9.00p 10.00p 9.00p 9.75p 110888
15/11/2013 9.00p 9.25p 8.65p 9.00p 15614
14/11/2013 9.00p 9.50p 8.50p 9.00p 93256
13/11/2013 9.00p 9.25p 8.50p 9.00p 177000
12/11/2013 9.00p 9.00p 8.70p 9.00p 10757
11/11/2013 9.00p 9.00p 8.70p 9.00p 16667
08/11/2013 9.00p 9.00p 8.70p 9.00p 48216
07/11/2013 9.00p 9.00p 8.70p 9.00p 1121
06/11/2013 9.00p 9.50p 8.78p 9.00p 61226
05/11/2013 9.00p 9.00p 8.78p 9.00p 60005
04/11/2013 9.25p 9.25p 8.50p 9.00p 36500
01/11/2013 9.50p 9.50p 8.00p 9.25p 31006
31/10/2013 9.75p 9.75p 9.00p 9.50p 40374
30/10/2013 10.00p 10.00p 9.55p 9.75p 19500
29/10/2013 10.25p 10.25p 9.00p 10.00p 30000
28/10/2013 10.25p 10.25p 10.20p 10.25p 29412
25/10/2013 10.50p 10.50p 9.50p 10.25p 135200
24/10/2013 10.50p 10.50p 10.00p 10.50p 15971
23/10/2013 10.50p 10.50p 10.00p 10.50p 72350
22/10/2013 9.00p 10.98p 8.75p 10.50p 281355
21/10/2013 8.75p 8.75p 8.75p 8.75p 1140
18/10/2013 8.75p 9.25p 8.75p 8.75p 304667
17/10/2013 8.75p 8.75p 8.50p 8.75p 0
16/10/2013 8.75p 8.75p 8.50p 8.75p 53755
15/10/2013 8.75p 9.20p 8.50p 8.75p 126434
14/10/2013 8.75p 9.20p 8.75p 8.75p 31903
11/10/2013 8.75p 9.17p 8.75p 8.75p 2800
10/10/2013 8.50p 8.90p 8.50p 8.75p 90000
09/10/2013 8.50p 8.50p 8.50p 8.50p 0
08/10/2013 8.50p 8.50p 8.50p 8.50p 25000
07/10/2013 8.50p 8.50p 8.33p 8.50p 14147
04/10/2013 8.50p 8.50p 8.50p 8.50p 2500
03/10/2013 8.75p 8.75p 8.50p 8.50p 40351
02/10/2013 8.75p 8.75p 8.50p 8.75p 0
01/10/2013 8.75p 8.75p 8.50p 8.75p 11589
30/09/2013 9.00p 9.00p 8.50p 8.75p 35000
27/09/2013 8.75p 8.75p 8.63p 8.75p 14356
26/09/2013 8.75p 8.75p 8.63p 8.75p 7740
25/09/2013 8.75p 9.00p 8.75p 8.75p 0
24/09/2013 9.00p 9.00p 8.75p 8.75p 56688
23/09/2013 9.00p 9.00p 8.50p 9.00p 534667
20/09/2013 9.00p 9.00p 8.50p 9.00p 11000
19/09/2013 8.75p 9.00p 8.50p 9.00p 24835
18/09/2013 8.75p 9.10p 8.75p 8.75p 0
17/09/2013 9.00p 9.10p 8.75p 8.75p 20000
16/09/2013 9.00p 9.15p 9.00p 9.00p 0
13/09/2013 9.00p 9.15p 9.00p 9.00p 843
12/09/2013 9.00p 9.15p 8.75p 9.00p 6615
11/09/2013 9.00p 9.20p 8.65p 9.00p 0
10/09/2013 9.00p 9.20p 8.65p 9.00p 118149
09/09/2013 9.00p 9.00p 8.50p 9.00p 63480
06/09/2013 9.00p 9.00p 8.70p 9.00p 0
05/09/2013 9.00p 9.00p 8.70p 9.00p 28278
04/09/2013 9.00p 9.25p 8.50p 9.00p 23568
03/09/2013 9.25p 9.25p 9.20p 9.25p 714
02/09/2013 9.25p 9.25p 9.20p 9.25p 390
30/08/2013 9.25p 9.30p 8.90p 9.25p 375259
29/08/2013 9.25p 9.25p 8.50p 9.25p 341000
28/08/2013 9.25p 9.50p 8.50p 9.25p 34122
27/08/2013 9.25p 9.70p 8.75p 9.25p 37942
23/08/2013 9.25p 9.25p 8.50p 9.25p 181521
22/08/2013 9.25p 9.25p 8.75p 9.25p 4908
21/08/2013 9.25p 9.25p 8.70p 9.25p 118389
20/08/2013 9.00p 9.20p 8.70p 9.00p 3109
19/08/2013 9.00p 9.20p 9.00p 9.00p 14130
16/08/2013 9.00p 9.20p 9.00p 9.00p 152
15/08/2013 9.00p 9.00p 8.70p 9.00p 1028
14/08/2013 9.00p 9.00p 8.70p 9.00p 0
13/08/2013 9.00p 9.00p 8.70p 9.00p 0
12/08/2013 9.00p 9.00p 8.70p 9.00p 300000
09/08/2013 9.00p 9.00p 8.70p 9.00p 2500
08/08/2013 9.00p 9.20p 8.50p 9.00p 139100
07/08/2013 9.00p 9.00p 8.83p 9.00p 1646
06/08/2013 9.00p 9.00p 8.83p 9.00p 11500
05/08/2013 9.00p 9.40p 8.68p 9.00p 748667
02/08/2013 9.00p 9.00p 8.68p 9.00p 11043
01/08/2013 9.00p 9.00p 8.70p 9.00p 12213
31/07/2013 9.25p 9.50p 9.00p 9.00p 50000
30/07/2013 9.50p 9.50p 9.06p 9.25p 35000
29/07/2013 9.50p 9.50p 9.06p 9.50p 6456
26/07/2013 9.50p 9.50p 9.06p 9.50p 10779
25/07/2013 9.50p 9.75p 9.00p 9.50p 0
24/07/2013 9.50p 9.75p 9.00p 9.50p 0
23/07/2013 9.50p 9.50p 9.00p 9.50p 17759
22/07/2013 9.50p 10.00p 9.08p 9.50p 33632
19/07/2013 9.50p 9.50p 9.08p 9.50p 0
18/07/2013 9.50p 9.50p 9.08p 9.50p 0
17/07/2013 9.50p 9.50p 9.08p 9.50p 340
16/07/2013 9.50p 9.50p 9.20p 9.50p 64348
15/07/2013 9.50p 9.50p 9.18p 9.50p 302002
12/07/2013 9.50p 9.50p 9.20p 9.50p 3000
11/07/2013 9.50p 9.50p 9.25p 9.50p 696667
10/07/2013 9.50p 9.50p 9.25p 9.50p 5000
09/07/2013 9.50p 9.50p 9.10p 9.50p 61173
08/07/2013 9.50p 9.50p 9.50p 9.50p 11349
05/07/2013 9.50p 9.55p 9.40p 9.50p 92849
04/07/2013 9.50p 9.60p 9.50p 9.50p 298122
03/07/2013 9.50p 9.65p 9.10p 9.50p 20163
02/07/2013 9.50p 9.73p 9.10p 9.50p 19625
01/07/2013 9.50p 9.98p 9.25p 9.50p 93245

*Close Price adjusted for both dividends and splits